KissMeData/014940/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190000	154358710	2950	2950	2950	2950	723
3	20231201	185900	154358710	2950	2950	2950	2950	0
4	20231201	185800	154358710	2950	2950	2950	2950	0
5	20231201	185700	154358710	2950	2950	2950	2950	0
6	20231201	185600	154358710	2950	2950	2950	2950	0
7	20231201	185500	154358710	2950	2950	2950	2950	0
8	20231201	185400	154358710	2950	2950	2950	2950	0
9	20231201	185300	154358710	2950	2950	2950	2950	0
10	20231201	185200	154358710	2950	2950	2950	2950	0
11	20231201	185100	154358710	2950	2950	2950	2950	0
12	20231201	185000	154358710	2950	2950	2950	2950	0
13	20231201	184900	154358710	2950	2950	2950	2950	0
14	20231201	184800	154358710	2950	2950	2950	2950	0
15	20231201	184700	154358710	2950	2950	2950	2950	0
16	20231201	184600	154358710	2950	2950	2950	2950	0
17	20231201	184500	154358710	2950	2950	2950	2950	0
18	20231201	184400	154358710	2950	2950	2950	2950	0
19	20231201	184300	154358710	2950	2950	2950	2950	0
20	20231201	184200	154358710	2950	2950	2950	2950	0
21	20231201	184100	154358710	2950	2950	2950	2950	0
22	20231201	184000	154358710	2950	2950	2950	2950	0
23	20231201	183900	154358710	2950	2950	2950	2950	0
24	20231201	183800	154358710	2950	2950	2950	2950	0
25	20231201	183700	154358710	2950	2950	2950	2950	0
26	20231201	183600	154358710	2950	2950	2950	2950	0
27	20231201	183500	154358710	2950	2950	2950	2950	0
28	20231201	183400	154358710	2950	2950	2950	2950	0
29	20231201	183300	154358710	2950	2950	2950	2950	0
30	20231201	183200	154358710	2950	2950	2950	2950	0
31	20231201	183100	154358710	2950	2950	2950	2950	0
32	20231201	183000	154358710	2950	2950	2950	2950	723
33	20231201	182900	154358710	2950	2950	2950	2950	0
34	20231201	182800	154358710	2950	2950	2950	2950	0
35	20231201	182700	154358710	2950	2950	2950	2950	0
36	20231201	182600	154358710	2950	2950	2950	2950	0
37	20231201	182500	154358710	2950	2950	2950	2950	0
38	20231201	182400	154358710	2950	2950	2950	2950	0
39	20231201	182300	154358710	2950	2950	2950	2950	0
40	20231201	182200	154358710	2950	2950	2950	2950	0
41	20231201	182100	154358710	2950	2950	2950	2950	0
42	20231201	182000	154358710	2950	2950	2950	2950	0
43	20231201	181900	154358710	2950	2950	2950	2950	0
44	20231201	181800	154358710	2950	2950	2950	2950	0
45	20231201	181700	154358710	2950	2950	2950	2950	0
46	20231201	181600	154358710	2950	2950	2950	2950	0
47	20231201	181500	154358710	2950	2950	2950	2950	0
48	20231201	181400	154358710	2950	2950	2950	2950	0
49	20231201	181300	154358710	2950	2950	2950	2950	0
50	20231201	181200	154358710	2950	2950	2950	2950	0
51	20231201	181100	154358710	2950	2950	2950	2950	0
52	20231201	181000	154358710	2950	2950	2950	2950	0
53	20231201	180900	154358710	2950	2950	2950	2950	0
54	20231201	180800	154358710	2950	2950	2950	2950	0
55	20231201	180700	154358710	2950	2950	2950	2950	0
56	20231201	180600	154358710	2950	2950	2950	2950	0
57	20231201	180500	154358710	2950	2950	2950	2950	0
58	20231201	180400	154358710	2950	2950	2950	2950	0
59	20231201	180300	154358710	2950	2950	2950	2950	0
60	20231201	180200	154358710	2950	2950	2950	2950	0
61	20231201	180100	154358710	2950	2950	2950	2950	0
62	20231201	180000	154358710	2950	2950	2950	2950	723
63	20231201	175900	154358710	2950	2950	2950	2950	0
64	20231201	175800	154358710	2950	2950	2950	2950	0
65	20231201	175700	154358710	2950	2950	2950	2950	0
66	20231201	175600	154358710	2950	2950	2950	2950	0
67	20231201	175500	154358710	2950	2950	2950	2950	0
68	20231201	175400	154358710	2950	2950	2950	2950	0
69	20231201	175300	154358710	2950	2950	2950	2950	0
70	20231201	175200	154358710	2950	2950	2950	2950	0
71	20231201	175100	154358710	2950	2950	2950	2950	0
72	20231201	175000	154358710	2950	2950	2950	2950	0
73	20231201	174900	154358710	2950	2950	2950	2950	0
74	20231201	174800	154358710	2950	2950	2950	2950	0
75	20231201	174700	154358710	2950	2950	2950	2950	0
76	20231201	174600	154358710	2950	2950	2950	2950	0
77	20231201	174500	154358710	2950	2950	2950	2950	0
78	20231201	174400	154358710	2950	2950	2950	2950	0
79	20231201	174300	154358710	2950	2950	2950	2950	0
80	20231201	174200	154358710	2950	2950	2950	2950	0
81	20231201	174100	154358710	2950	2950	2950	2950	0
82	20231201	174000	154358710	2950	2950	2950	2950	0
83	20231201	173900	154358710	2950	2950	2950	2950	0
84	20231201	173800	154358710	2950	2950	2950	2950	0
85	20231201	173700	154358710	2950	2950	2950	2950	0
86	20231201	173600	154358710	2950	2950	2950	2950	0
87	20231201	173500	154358710	2950	2950	2950	2950	0
88	20231201	173400	154358710	2950	2950	2950	2950	0
89	20231201	173300	154358710	2950	2950	2950	2950	0
90	20231201	173200	154358710	2950	2950	2950	2950	0
91	20231201	173100	154358710	2950	2950	2950	2950	0
92	20231201	173000	154358710	2950	2950	2950	2950	723
93	20231201	172900	154358710	2950	2950	2950	2950	0
94	20231201	172800	154358710	2950	2950	2950	2950	0
95	20231201	172700	154358710	2950	2950	2950	2950	0
96	20231201	172600	154358710	2950	2950	2950	2950	0
97	20231201	172500	154358710	2950	2950	2950	2950	0
98	20231201	172400	154358710	2950	2950	2950	2950	0
99	20231201	172300	154358710	2950	2950	2950	2950	0
100	20231201	172200	154358710	2950	2950	2950	2950	0
101	20231201	172100	154358710	2950	2950	2950	2950	0
102	20231201	172000	154358710	2950	2950	2950	2950	0
103	20231201	171900	154358710	2950	2950	2950	2950	0
104	20231201	171800	154358710	2950	2950	2950	2950	0
105	20231201	171700	154358710	2950	2950	2950	2950	0
106	20231201	171600	154358710	2950	2950	2950	2950	0
107	20231201	171500	154358710	2950	2950	2950	2950	0
108	20231201	171400	154358710	2950	2950	2950	2950	0
109	20231201	171300	154358710	2950	2950	2950	2950	0
110	20231201	171200	154358710	2950	2950	2950	2950	0
111	20231201	171100	154358710	2950	2950	2950	2950	0
112	20231201	171000	154358710	2950	2950	2950	2950	0
113	20231201	170900	154358710	2950	2950	2950	2950	0
114	20231201	170800	154358710	2950	2950	2950	2950	0
115	20231201	170700	154358710	2950	2950	2950	2950	0
116	20231201	170600	154358710	2950	2950	2950	2950	0
117	20231201	170500	154358710	2950	2950	2950	2950	0
118	20231201	170400	154358710	2950	2950	2950	2950	0
119	20231201	170300	154358710	2950	2950	2950	2950	0
120	20231201	170200	154358710	2950	2950	2950	2950	0
121	20231201	170100	154358710	2950	2950	2950	2950	0
122	20231201	170000	154358710	2950	2950	2950	2950	723
123	20231201	165900	154358710	2950	2950	2950	2950	0
124	20231201	165800	154358710	2950	2950	2950	2950	0
125	20231201	165700	154358710	2950	2950	2950	2950	0
126	20231201	165600	154358710	2950	2950	2950	2950	0
127	20231201	165500	154358710	2950	2950	2950	2950	0
128	20231201	165400	154358710	2950	2950	2950	2950	0
129	20231201	165300	154358710	2950	2950	2950	2950	0
130	20231201	165200	154358710	2950	2950	2950	2950	0
131	20231201	165100	154358710	2950	2950	2950	2950	0
132	20231201	165000	154358710	2950	2950	2950	2950	0
133	20231201	164900	154358710	2950	2950	2950	2950	0
134	20231201	164800	154358710	2950	2950	2950	2950	0
135	20231201	164700	154358710	2950	2950	2950	2950	0
136	20231201	164600	154358710	2950	2950	2950	2950	0
137	20231201	164500	154358710	2950	2950	2950	2950	0
138	20231201	164400	154358710	2950	2950	2950	2950	0
139	20231201	164300	154358710	2950	2950	2950	2950	0
140	20231201	164200	154358710	2950	2950	2950	2950	0
141	20231201	164100	154358710	2950	2950	2950	2950	0
142	20231201	164000	154358710	2950	2950	2950	2950	0
143	20231201	163900	154358710	2950	2950	2950	2950	0
144	20231201	163800	154358710	2950	2950	2950	2950	0
145	20231201	163700	154358710	2950	2950	2950	2950	0
146	20231201	163600	154358710	2950	2950	2950	2950	0
147	20231201	163500	154358710	2950	2950	2950	2950	0
148	20231201	163400	154358710	2950	2950	2950	2950	0
149	20231201	163300	154358710	2950	2950	2950	2950	0
150	20231201	163200	154358710	2950	2950	2950	2950	0
151	20231201	163100	154358710	2950	2950	2950	2950	0
152	20231201	163000	154358710	2950	2950	2950	2950	723
153	20231201	162900	154358710	2950	2950	2950	2950	0
154	20231201	162800	154358710	2950	2950	2950	2950	0
155	20231201	162700	154358710	2950	2950	2950	2950	0
156	20231201	162600	154358710	2950	2950	2950	2950	0
157	20231201	162500	154358710	2950	2950	2950	2950	0
158	20231201	162400	154358710	2950	2950	2950	2950	0
159	20231201	162300	154358710	2950	2950	2950	2950	0
160	20231201	162200	154358710	2950	2950	2950	2950	0
161	20231201	162100	154358710	2950	2950	2950	2950	0
162	20231201	162000	154358710	2950	2950	2950	2950	0
163	20231201	161900	154358710	2950	2950	2950	2950	0
164	20231201	161800	154358710	2950	2950	2950	2950	0
165	20231201	161700	154358710	2950	2950	2950	2950	0
166	20231201	161600	154358710	2950	2950	2950	2950	0
167	20231201	161500	154358710	2950	2950	2950	2950	0
168	20231201	161400	154358710	2950	2950	2950	2950	0
169	20231201	161300	154358710	2950	2950	2950	2950	0
170	20231201	161200	154358710	2950	2950	2950	2950	0
171	20231201	161100	154358710	2950	2950	2950	2950	0
172	20231201	161000	154358710	2950	2950	2950	2950	0
173	20231201	160900	154358710	2950	2950	2950	2950	0
174	20231201	160800	154358710	2950	2950	2950	2950	0
175	20231201	160700	154358710	2950	2950	2950	2950	0
176	20231201	160600	154358710	2950	2950	2950	2950	0
177	20231201	160500	154358710	2950	2950	2950	2950	0
178	20231201	160400	154358710	2950	2950	2950	2950	0
179	20231201	160300	154358710	2950	2950	2950	2950	0
180	20231201	160200	154358710	2950	2950	2950	2950	0
181	20231201	160100	154358710	2950	2950	2950	2950	0
182	20231201	160000	154358710	2950	2950	2950	2950	723
183	20231201	155900	154358710	2950	2950	2950	2950	0
184	20231201	155800	154358710	2950	2950	2950	2950	0
185	20231201	155700	154358710	2950	2950	2950	2950	0
186	20231201	155600	154358710	2950	2950	2950	2950	0
187	20231201	155500	154358710	2950	2950	2950	2950	0
188	20231201	155400	154358710	2950	2950	2950	2950	0
189	20231201	155300	154358710	2950	2950	2950	2950	0
190	20231201	155200	154358710	2950	2950	2950	2950	0
191	20231201	155100	154358710	2950	2950	2950	2950	0
192	20231201	155000	154358710	2950	2950	2950	2950	0
193	20231201	154900	154358710	2950	2950	2950	2950	0
194	20231201	154800	154358710	2950	2950	2950	2950	0
195	20231201	154700	154358710	2950	2950	2950	2950	0
196	20231201	154600	154358710	2950	2950	2950	2950	0
197	20231201	154500	154358710	2950	2950	2950	2950	0
198	20231201	154400	154358710	2950	2950	2950	2950	0
199	20231201	154300	154358710	2950	2950	2950	2950	0
200	20231201	154200	154358710	2950	2950	2950	2950	0
201	20231201	154100	154358710	2950	2950	2950	2950	0
202	20231201	154000	154358710	2950	2950	2950	2950	0
203	20231201	153900	154358710	2950	2950	2950	2950	0
204	20231201	153800	154358710	2950	2950	2950	2950	0
205	20231201	153700	154358710	2950	2950	2950	2950	0
206	20231201	153600	154358710	2950	2950	2950	2950	0
207	20231201	153500	154358710	2950	2950	2950	2950	0
208	20231201	153400	154358710	2950	2950	2950	2950	0
209	20231201	153300	154358710	2950	2950	2950	2950	0
210	20231201	153200	154358710	2950	2950	2950	2950	0
211	20231201	153100	154358710	2950	2950	2950	2950	0
212	20231201	153000	154358710	2950	2950	2950	2950	1446
213	20231201	152900	152225860	2940	2940	2940	2940	0
214	20231201	152800	152225860	2940	2940	2940	2940	0
215	20231201	152700	152225860	2940	2940	2940	2940	0
216	20231201	152600	152225860	2940	2940	2940	2940	0
217	20231201	152500	152225860	2940	2940	2940	2940	0
218	20231201	152400	152225860	2940	2940	2940	2940	0
219	20231201	152300	152225860	2940	2940	2940	2940	0
220	20231201	152200	152225860	2940	2940	2940	2940	0
221	20231201	152100	152225860	2940	2940	2940	2940	0
222	20231201	152000	152225860	2940	2940	2940	2940	0
223	20231201	151900	152225860	2940	2940	2945	2940	501
224	20231201	151800	150750455	2945	2940	2945	2940	862
225	20231201	151700	148214680	2945	2940	2945	2940	43
226	20231201	151600	148088250	2945	2945	2945	2945	1
227	20231201	151500	148085305	2940	2940	2940	2940	11
228	20231201	151400	148052965	2945	2945	2945	2945	0
229	20231201	151300	148052965	2945	2945	2945	2945	0
230	20231201	151200	148052965	2945	2945	2945	2945	30
231	20231201	151100	147964615	2945	2945	2945	2945	0
232	20231201	151000	147964615	2945	2945	2945	2945	0
233	20231201	150900	147964615	2945	2945	2945	2945	1
234	20231201	150800	147961670	2940	2940	2940	2940	0
235	20231201	150700	147961670	2940	2945	2945	2940	14
236	20231201	150600	147920490	2940	2945	2945	2940	26
237	20231201	150500	147844045	2940	2940	2940	2940	14
238	20231201	150400	147802885	2945	2940	2945	2940	24
239	20231201	150300	147732320	2935	2940	2940	2935	594
240	20231201	150200	145986430	2940	2940	2940	2940	304
241	20231201	150100	145092670	2940	2940	2940	2940	0
242	20231201	150000	145092670	2940	2940	2940	2940	0
243	20231201	145900	145092670	2940	2940	2940	2940	40
244	20231201	145800	144975070	2945	2945	2945	2945	0
245	20231201	145700	144975070	2945	2945	2945	2945	0
246	20231201	145600	144975070	2945	2945	2945	2945	0
247	20231201	145500	144975070	2945	2945	2945	2945	0
248	20231201	145400	144975070	2945	2945	2945	2945	0
249	20231201	145300	144975070	2945	2945	2945	2945	0
250	20231201	145200	144975070	2945	2945	2945	2945	0
251	20231201	145100	144975070	2945	2945	2945	2945	0
252	20231201	145000	144975070	2945	2945	2945	2945	0
253	20231201	144900	144975070	2945	2945	2945	2945	0
254	20231201	144800	144975070	2945	2945	2945	2945	0
255	20231201	144700	144975070	2945	2945	2945	2945	0
256	20231201	144600	144975070	2945	2945	2945	2945	0
257	20231201	144500	144975070	2945	2945	2945	2945	0
258	20231201	144400	144975070	2945	2945	2945	2945	0
259	20231201	144300	144975070	2945	2945	2945	2945	0
260	20231201	144200	144975070	2945	2945	2945	2945	0
261	20231201	144100	144975070	2945	2945	2945	2945	38
262	20231201	144000	144863160	2945	2945	2945	2945	0
263	20231201	143900	144863160	2945	2950	2950	2945	239
264	20231201	143800	144159205	2945	2945	2945	2945	0
265	20231201	143700	144159205	2945	2945	2945	2945	0
266	20231201	143600	144159205	2945	2945	2945	2945	303
267	20231201	143500	143266870	2945	2945	2945	2945	0
268	20231201	143400	143266870	2945	2945	2945	2945	0
269	20231201	143300	143266870	2945	2945	2945	2945	10
270	20231201	143200	143237420	2950	2950	2950	2950	2
271	20231201	143100	143231520	2950	2950	2950	2950	0
272	20231201	143000	143231520	2950	2950	2950	2950	0
273	20231201	142900	143231520	2950	2950	2950	2950	0
274	20231201	142800	143231520	2950	2950	2950	2950	0
275	20231201	142700	143231520	2950	2950	2950	2950	123
276	20231201	142600	142868670	2950	2950	2950	2950	0
277	20231201	142500	142868670	2950	2950	2950	2950	1
278	20231201	142400	142865720	2945	2945	2945	2945	320
279	20231201	142300	141923320	2945	2945	2945	2945	176
280	20231201	142200	141405000	2940	2940	2940	2940	0
281	20231201	142100	141405000	2940	2940	2940	2940	0
282	20231201	142000	141405000	2940	2940	2940	2940	6
283	20231201	141900	141387360	2940	2940	2940	2940	0
284	20231201	141800	141387360	2940	2940	2940	2940	20
285	20231201	141700	141328560	2940	2940	2940	2940	54
286	20231201	141600	141169800	2940	2940	2940	2940	5
287	20231201	141500	141155100	2940	2940	2940	2940	0
288	20231201	141400	141155100	2940	2940	2940	2940	454
289	20231201	141300	139820340	2940	2940	2940	2940	0
290	20231201	141200	139820340	2940	2940	2940	2940	0
291	20231201	141100	139820340	2940	2940	2940	2940	4
292	20231201	141000	139808580	2940	2940	2940	2940	0
293	20231201	140900	139808580	2940	2940	2940	2940	20
294	20231201	140800	139749780	2940	2940	2940	2940	0
295	20231201	140700	139749780	2940	2940	2940	2940	0
296	20231201	140600	139749780	2940	2940	2940	2940	0
297	20231201	140500	139749780	2940	2940	2940	2940	0
298	20231201	140400	139749780	2940	2940	2940	2940	10
299	20231201	140300	139720380	2940	2940	2940	2940	460
300	20231201	140200	138367980	2945	2945	2945	2945	0
301	20231201	140100	138367980	2945	2945	2945	2945	0
302	20231201	140000	138367980	2945	2945	2945	2945	2265
303	20231201	135900	131697555	2945	2945	2945	2945	0
304	20231201	135800	131697555	2945	2945	2945	2945	0
305	20231201	135700	131697555	2945	2945	2945	2945	0
306	20231201	135600	131697555	2945	2945	2945	2945	20
307	20231201	135500	131638655	2945	2945	2945	2945	0
308	20231201	135400	131638655	2945	2945	2945	2945	0
309	20231201	135300	131638655	2945	2945	2945	2945	45
310	20231201	135200	131506130	2945	2945	2945	2945	0
311	20231201	135100	131506130	2945	2945	2945	2945	77
312	20231201	135000	131279365	2945	2945	2945	2945	0
313	20231201	134900	131279365	2945	2945	2945	2945	0
314	20231201	134800	131279365	2945	2945	2945	2945	11
315	20231201	134700	131246970	2950	2950	2950	2950	0
316	20231201	134600	131246970	2950	2950	2950	2950	0
317	20231201	134500	131246970	2950	2950	2950	2950	30
318	20231201	134400	131158470	2950	2950	2950	2950	0
319	20231201	134300	131158470	2950	2950	2950	2950	0
320	20231201	134200	131158470	2950	2950	2950	2950	0
321	20231201	134100	131158470	2950	2950	2950	2950	0
322	20231201	134000	131158470	2950	2950	2950	2950	0
323	20231201	133900	131158470	2950	2950	2950	2950	1291
324	20231201	133800	127350020	2950	2950	2950	2950	377
325	20231201	133700	126237870	2945	2945	2945	2945	1
326	20231201	133600	126234925	2950	2950	2950	2950	0
327	20231201	133500	126234925	2950	2950	2950	2950	0
328	20231201	133400	126234925	2950	2950	2950	2950	0
329	20231201	133300	126234925	2950	2950	2950	2950	0
330	20231201	133200	126234925	2950	2950	2950	2950	0
331	20231201	133100	126234925	2950	2950	2950	2950	1445
332	20231201	133000	121972175	2950	2950	2950	2950	1
333	20231201	132900	121969225	2950	2945	2950	2945	1019
334	20231201	132800	118963240	2940	2940	2940	2940	14
335	20231201	132700	118922080	2950	2950	2950	2950	0
336	20231201	132600	118922080	2950	2950	2950	2950	0
337	20231201	132500	118922080	2950	2950	2950	2950	0
338	20231201	132400	118922080	2950	2950	2950	2950	0
339	20231201	132300	118922080	2950	2950	2950	2950	0
340	20231201	132200	118922080	2950	2950	2950	2950	0
341	20231201	132100	118922080	2950	2950	2950	2950	0
342	20231201	132000	118922080	2950	2940	2950	2940	100
343	20231201	131900	118627540	2935	2935	2935	2935	157
344	20231201	131800	118166745	2935	2935	2935	2935	0
345	20231201	131700	118166745	2935	2935	2935	2935	0
346	20231201	131600	118166745	2935	2930	2935	2930	1000
347	20231201	131500	115234170	2930	2930	2930	2930	84
348	20231201	131400	114988050	2925	2925	2925	2925	0
349	20231201	131300	114988050	2925	2925	2925	2925	353
350	20231201	131200	113955525	2925	2925	2925	2925	4
351	20231201	131100	113943825	2935	2935	2935	2935	0
352	20231201	131000	113943825	2935	2935	2935	2935	0
353	20231201	130900	113943825	2935	2935	2935	2935	0
354	20231201	130800	113943825	2935	2935	2935	2935	0
355	20231201	130700	113943825	2935	2935	2935	2935	0
356	20231201	130600	113943825	2935	2935	2935	2935	0
357	20231201	130500	113943825	2935	2935	2935	2935	62
358	20231201	130400	113761855	2930	2930	2930	2930	68
359	20231201	130300	113562615	2930	2930	2930	2930	0
360	20231201	130200	113562615	2930	2930	2930	2930	17
361	20231201	130100	113512805	2930	2930	2930	2930	0
362	20231201	130000	113512805	2930	2930	2930	2930	0
363	20231201	125900	113512805	2930	2930	2930	2930	0
364	20231201	125800	113512805	2930	2930	2930	2930	0
365	20231201	125700	113512805	2930	2930	2930	2930	0
366	20231201	125600	113512805	2930	2930	2930	2930	237
367	20231201	125500	112818395	2930	2930	2930	2930	0
368	20231201	125400	112818395	2930	2930	2930	2930	0
369	20231201	125300	112818395	2930	2930	2930	2930	0
370	20231201	125200	112818395	2930	2930	2930	2930	0
371	20231201	125100	112818395	2930	2930	2930	2930	1
372	20231201	125000	112815465	2930	2930	2930	2930	0
373	20231201	124900	112815465	2930	2920	2930	2920	235
374	20231201	124800	112128585	2920	2925	2925	2920	59
375	20231201	124700	111956150	2925	2920	2925	2920	5
376	20231201	124600	111941545	2925	2925	2925	2925	10
377	20231201	124500	111912295	2920	2925	2925	2920	134
378	20231201	124400	111520365	2925	2925	2925	2925	0
379	20231201	124300	111520365	2925	2925	2925	2925	0
380	20231201	124200	111520365	2925	2925	2925	2925	0
381	20231201	124100	111520365	2925	2925	2925	2925	0
382	20231201	124000	111520365	2925	2925	2925	2925	0
383	20231201	123900	111520365	2925	2925	2925	2925	0
384	20231201	123800	111520365	2925	2925	2925	2925	270
385	20231201	123700	110730615	2930	2930	2930	2930	10
386	20231201	123600	110701315	2930	2930	2930	2930	20
387	20231201	123500	110642715	2930	2930	2930	2930	10
388	20231201	123400	110613415	2930	2930	2930	2930	0
389	20231201	123300	110613415	2930	2930	2930	2930	30
390	20231201	123200	110525515	2930	2930	2930	2930	50
391	20231201	123100	110379015	2930	2930	2930	2930	20
392	20231201	123000	110320415	2930	2930	2930	2930	0
393	20231201	122900	110320415	2930	2930	2930	2930	2
394	20231201	122800	110314555	2930	2930	2930	2930	0
395	20231201	122700	110314555	2930	2930	2930	2930	0
396	20231201	122600	110314555	2930	2930	2930	2930	0
397	20231201	122500	110314555	2930	2930	2930	2930	1
398	20231201	122400	110311625	2930	2930	2930	2930	99
399	20231201	122300	110021555	2930	2930	2930	2930	0
400	20231201	122200	110021555	2930	2925	2930	2925	14
401	20231201	122100	109980555	2930	2930	2930	2930	0
402	20231201	122000	109980555	2930	2930	2930	2930	45
403	20231201	121900	109848705	2925	2925	2925	2925	3
404	20231201	121800	109839930	2925	2925	2925	2925	0
405	20231201	121700	109839930	2925	2925	2925	2925	0
406	20231201	121600	109839930	2925	2925	2925	2925	3
407	20231201	121500	109831155	2925	2925	2925	2925	0
408	20231201	121400	109831155	2925	2925	2925	2925	3
409	20231201	121300	109822380	2925	2925	2925	2925	0
410	20231201	121200	109822380	2925	2925	2925	2925	0
411	20231201	121100	109822380	2925	2925	2925	2925	2
412	20231201	121000	109816530	2925	2925	2925	2925	0
413	20231201	120900	109816530	2925	2930	2930	2925	8
414	20231201	120800	109793125	2930	2930	2930	2930	5
415	20231201	120700	109778475	2925	2925	2925	2925	0
416	20231201	120600	109778475	2925	2925	2925	2925	0
417	20231201	120500	109778475	2925	2925	2925	2925	0
418	20231201	120400	109778475	2925	2925	2925	2925	0
419	20231201	120300	109778475	2925	2925	2925	2925	0
420	20231201	120200	109778475	2925	2925	2925	2925	0
421	20231201	120100	109778475	2925	2925	2925	2925	0
422	20231201	120000	109778475	2925	2925	2930	2920	173
423	20231201	115900	109271670	2920	2920	2920	2920	0
424	20231201	115800	109271670	2920	2920	2920	2920	0
425	20231201	115700	109271670	2920	2920	2920	2920	0
426	20231201	115600	109271670	2920	2920	2920	2920	4
427	20231201	115500	109259990	2925	2925	2925	2925	0
428	20231201	115400	109259990	2925	2925	2925	2925	0
429	20231201	115300	109259990	2925	2925	2925	2925	10
430	20231201	115200	109230740	2925	2925	2925	2925	0
431	20231201	115100	109230740	2925	2925	2925	2925	0
432	20231201	115000	109230740	2925	2925	2925	2925	0
433	20231201	114900	109230740	2925	2925	2925	2925	0
434	20231201	114800	109230740	2925	2925	2925	2925	0
435	20231201	114700	109230740	2925	2925	2925	2925	1
436	20231201	114600	109227815	2925	2925	2925	2925	150
437	20231201	114500	108789065	2920	2920	2920	2920	0
438	20231201	114400	108789065	2920	2920	2920	2920	4
439	20231201	114300	108777385	2920	2920	2920	2920	0
440	20231201	114200	108777385	2920	2920	2920	2920	0
441	20231201	114100	108777385	2920	2920	2920	2920	0
442	20231201	114000	108777385	2920	2920	2920	2920	4
443	20231201	113900	108765705	2920	2920	2920	2920	0
444	20231201	113800	108765705	2920	2920	2920	2920	0
445	20231201	113700	108765705	2920	2920	2920	2920	5
446	20231201	113600	108751105	2920	2920	2920	2920	0
447	20231201	113500	108751105	2920	2920	2920	2920	0
448	20231201	113400	108751105	2920	2920	2920	2920	0
449	20231201	113300	108751105	2920	2920	2920	2920	27
450	20231201	113200	108672265	2920	2920	2920	2920	377
451	20231201	113100	107571425	2925	2925	2925	2925	0
452	20231201	113000	107571425	2925	2925	2925	2925	55
453	20231201	112900	107410550	2925	2925	2925	2925	4
454	20231201	112800	107398850	2930	2930	2930	2930	0
455	20231201	112700	107398850	2930	2930	2930	2930	0
456	20231201	112600	107398850	2930	2930	2930	2930	0
457	20231201	112500	107398850	2930	2930	2930	2930	4
458	20231201	112400	107387130	2930	2930	2930	2930	0
459	20231201	112300	107387130	2930	2930	2930	2930	0
460	20231201	112200	107387130	2930	2930	2930	2930	0
461	20231201	112100	107387130	2930	2930	2930	2930	778
462	20231201	112000	105107590	2930	2930	2930	2930	1
463	20231201	111900	105104660	2930	2935	2935	2930	7
464	20231201	111800	105084145	2930	2930	2930	2930	0
465	20231201	111700	105084145	2930	2930	2930	2930	0
466	20231201	111600	105084145	2930	2930	2930	2930	0
467	20231201	111500	105084145	2930	2930	2930	2930	0
468	20231201	111400	105084145	2930	2930	2930	2930	4
469	20231201	111300	105072425	2930	2930	2930	2930	0
470	20231201	111200	105072425	2930	2930	2930	2930	0
471	20231201	111100	105072425	2930	2930	2930	2930	4
472	20231201	111000	105060705	2930	2930	2930	2930	0
473	20231201	110900	105060705	2930	2930	2930	2930	0
474	20231201	110800	105060705	2930	2930	2930	2930	4
475	20231201	110700	105048985	2940	2940	2940	2940	33
476	20231201	110600	104951965	2930	2930	2930	2930	0
477	20231201	110500	104951965	2930	2930	2930	2930	5
478	20231201	110400	104937315	2940	2940	2940	2940	170
479	20231201	110300	104437515	2940	2940	2940	2940	0
480	20231201	110200	104437515	2940	2940	2940	2940	0
481	20231201	110100	104437515	2940	2940	2940	2940	0
482	20231201	110000	104437515	2940	2940	2940	2940	35
483	20231201	105900	104334615	2930	2930	2930	2930	0
484	20231201	105800	104334615	2930	2930	2930	2930	0
485	20231201	105700	104334615	2930	2930	2930	2930	0
486	20231201	105600	104334615	2930	2930	2930	2930	0
487	20231201	105500	104334615	2930	2930	2930	2930	0
488	20231201	105400	104334615	2930	2930	2930	2930	0
489	20231201	105300	104334615	2930	2930	2930	2930	0
490	20231201	105200	104334615	2930	2930	2930	2930	0
491	20231201	105100	104334615	2930	2930	2930	2930	0
492	20231201	105000	104334615	2930	2930	2930	2930	0
493	20231201	104900	104334615	2930	2930	2930	2930	0
494	20231201	104800	104334615	2930	2930	2930	2930	0
495	20231201	104700	104334615	2930	2930	2930	2930	7
496	20231201	104600	104314105	2930	2930	2930	2930	0
497	20231201	104500	104314105	2930	2930	2930	2930	110
498	20231201	104400	103991805	2940	2940	2940	2940	45
499	20231201	104300	103859505	2940	2940	2940	2940	0
500	20231201	104200	103859505	2940	2940	2940	2940	2
501	20231201	104100	103853625	2935	2935	2935	2935	0
502	20231201	104000	103853625	2935	2935	2935	2935	0
503	20231201	103900	103853625	2935	2935	2935	2935	0
504	20231201	103800	103853625	2935	2935	2935	2935	0
505	20231201	103700	103853625	2935	2935	2935	2935	0
506	20231201	103600	103853625	2935	2940	2940	2935	443
507	20231201	103500	102553060	2940	2940	2940	2940	300
508	20231201	103400	101671060	2945	2945	2945	2945	1
509	20231201	103300	101668115	2945	2945	2945	2945	37
510	20231201	103200	101559150	2945	2935	2945	2935	402
511	20231201	103100	100378265	2935	2935	2935	2935	142
512	20231201	103000	99961495	2935	2935	2935	2935	38
513	20231201	102900	99849965	2935	2930	2935	2930	200
514	20231201	102800	99263815	2925	2935	2935	2925	43
515	20231201	102700	99137890	2925	2925	2925	2925	0
516	20231201	102600	99137890	2925	2925	2925	2925	0
517	20231201	102500	99137890	2925	2930	2930	2925	300
518	20231201	102400	98260175	2940	2940	2940	2940	0
519	20231201	102300	98260175	2940	2925	2940	2925	696
520	20231201	102200	96224210	2925	2930	2930	2915	3994
521	20231201	102100	84556605	2935	2935	2935	2935	50
522	20231201	102000	84409855	2935	2940	2940	2935	323
523	20231201	101900	83461425	2940	2940	2940	2940	115
524	20231201	101800	83123325	2945	2945	2945	2945	0
525	20231201	101700	83123325	2945	2945	2945	2945	0
526	20231201	101600	83123325	2945	2945	2950	2945	174
527	20231201	101500	82610890	2945	2945	2945	2945	11
528	20231201	101400	82578495	2950	2945	2950	2945	137
529	20231201	101300	82175025	2945	2940	2945	2940	155
530	20231201	101200	81718570	2940	2940	2940	2940	0
531	20231201	101100	81718570	2940	2940	2940	2940	1
532	20231201	101000	81715630	2940	2940	2940	2940	11
533	20231201	100900	81683290	2940	2940	2940	2940	99
534	20231201	100800	81392230	2945	2945	2945	2945	11
535	20231201	100700	81359835	2940	2930	2940	2930	352
536	20231201	100600	80325060	2930	2935	2935	2930	973
537	20231201	100500	77474145	2940	2945	2945	2940	35
538	20231201	100400	77371095	2940	2940	2945	2930	2138
539	20231201	100300	71094080	2940	2930	2940	2930	837
540	20231201	100200	68637310	2930	2930	2930	2930	540
541	20231201	100100	67055110	2925	2920	2925	2920	617
542	20231201	100000	65251365	2915	2915	2915	2915	0
543	20231201	095900	65251365	2915	2915	2915	2915	0
544	20231201	095800	65251365	2915	2915	2915	2915	0
545	20231201	095700	65251365	2915	2915	2915	2915	0
546	20231201	095600	65251365	2915	2915	2915	2915	0
547	20231201	095500	65251365	2915	2915	2915	2915	10
548	20231201	095400	65222215	2920	2920	2920	2920	510
549	20231201	095300	63733015	2920	2920	2920	2915	36
550	20231201	095200	63627945	2920	2920	2920	2920	27
551	20231201	095100	63549105	2920	2915	2920	2915	943
552	20231201	095000	60795795	2910	2910	2910	2910	0
553	20231201	094900	60795795	2910	2910	2910	2910	0
554	20231201	094800	60795795	2910	2910	2915	2910	1811
555	20231201	094700	55525640	2910	2910	2910	2910	41
556	20231201	094600	55406330	2910	2910	2910	2910	23
557	20231201	094500	55339400	2915	2905	2915	2905	1977
558	20231201	094400	49595915	2905	2900	2905	2900	72
559	20231201	094300	49386765	2900	2895	2905	2895	1379
560	20231201	094200	45389295	2895	2895	2895	2895	5
561	20231201	094100	45374820	2895	2895	2895	2895	14
562	20231201	094000	45334290	2895	2895	2895	2895	0
563	20231201	093900	45334290	2895	2895	2895	2895	50
564	20231201	093800	45189540	2895	2895	2895	2895	0
565	20231201	093700	45189540	2895	2895	2895	2895	0
566	20231201	093600	45189540	2895	2895	2895	2895	37
567	20231201	093500	45082425	2900	2900	2900	2900	0
568	20231201	093400	45082425	2900	2900	2900	2900	0
569	20231201	093300	45082425	2900	2900	2900	2900	1
570	20231201	093200	45079525	2900	2900	2900	2900	0
571	20231201	093100	45079525	2900	2900	2900	2900	1
572	20231201	093000	45076625	2895	2895	2895	2895	0
573	20231201	092900	45076625	2895	2895	2895	2895	0
574	20231201	092800	45076625	2895	2895	2895	2895	46
575	20231201	092700	44943455	2895	2895	2895	2890	800
576	20231201	092600	42627805	2895	2905	2905	2890	1455
577	20231201	092500	38421695	2900	2900	2900	2900	0
578	20231201	092400	38421695	2900	2900	2900	2900	0
579	20231201	092300	38421695	2900	2900	2900	2900	0
580	20231201	092200	38421695	2900	2910	2910	2900	101
581	20231201	092100	38128785	2910	2905	2910	2905	519
582	20231201	092000	36618560	2905	2905	2905	2905	27
583	20231201	091900	36540125	2905	2905	2905	2905	0
584	20231201	091800	36540125	2905	2910	2910	2905	533
585	20231201	091700	34989245	2910	2915	2915	2910	335
586	20231201	091600	34013690	2920	2925	2925	2920	199
587	20231201	091500	33432505	2925	2925	2925	2925	19
588	20231201	091400	33376930	2910	2910	2910	2910	669
589	20231201	091300	31430140	2895	2905	2905	2895	5036
590	20231201	091200	16850870	2905	2905	2905	2905	0
591	20231201	091100	16850870	2905	2905	2905	2905	37
592	20231201	091000	16743385	2905	2910	2910	2905	110
593	20231201	090900	16423310	2905	2905	2905	2905	0
594	20231201	090800	16423310	2905	2905	2905	2905	1
595	20231201	090700	16420405	2940	2900	2940	2900	5007
596	20231201	090600	1725980	2900	2900	2900	2900	0
597	20231201	090500	1725980	2900	2900	2900	2900	5
598	20231201	090400	1711480	2900	2895	2900	2895	24
599	20231201	090300	1641975	2895	2895	2895	2895	14
600	20231201	090200	1601445	2885	2880	2885	2880	42
601	20231201	090100	1480320	2880	2880	2880	2880	165
602	20231201	090000	1005120	2880	2880	2880	2880	349