KissMeData/049520/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192900	162563535	4995	4995	4995	4995	3753
3	20231201	192800	162563535	4995	4995	4995	4995	0
4	20231201	192700	162563535	4995	4995	4995	4995	0
5	20231201	192600	162563535	4995	4995	4995	4995	0
6	20231201	192500	162563535	4995	4995	4995	4995	0
7	20231201	192400	162563535	4995	4995	4995	4995	0
8	20231201	192300	162563535	4995	4995	4995	4995	0
9	20231201	192200	162563535	4995	4995	4995	4995	0
10	20231201	192100	162563535	4995	4995	4995	4995	0
11	20231201	192000	162563535	4995	4995	4995	4995	0
12	20231201	191900	162563535	4995	4995	4995	4995	0
13	20231201	191800	162563535	4995	4995	4995	4995	0
14	20231201	191700	162563535	4995	4995	4995	4995	0
15	20231201	191600	162563535	4995	4995	4995	4995	0
16	20231201	191500	162563535	4995	4995	4995	4995	0
17	20231201	191400	162563535	4995	4995	4995	4995	0
18	20231201	191300	162563535	4995	4995	4995	4995	0
19	20231201	191200	162563535	4995	4995	4995	4995	0
20	20231201	191100	162563535	4995	4995	4995	4995	0
21	20231201	191000	162563535	4995	4995	4995	4995	0
22	20231201	190900	162563535	4995	4995	4995	4995	0
23	20231201	190800	162563535	4995	4995	4995	4995	0
24	20231201	190700	162563535	4995	4995	4995	4995	0
25	20231201	190600	162563535	4995	4995	4995	4995	0
26	20231201	190500	162563535	4995	4995	4995	4995	0
27	20231201	190400	162563535	4995	4995	4995	4995	0
28	20231201	190300	162563535	4995	4995	4995	4995	0
29	20231201	190200	162563535	4995	4995	4995	4995	0
30	20231201	190100	162563535	4995	4995	4995	4995	0
31	20231201	190000	162563535	4995	4995	4995	4995	0
32	20231201	185900	162563535	4995	4995	4995	4995	3753
33	20231201	185800	162563535	4995	4995	4995	4995	0
34	20231201	185700	162563535	4995	4995	4995	4995	0
35	20231201	185600	162563535	4995	4995	4995	4995	0
36	20231201	185500	162563535	4995	4995	4995	4995	0
37	20231201	185400	162563535	4995	4995	4995	4995	0
38	20231201	185300	162563535	4995	4995	4995	4995	0
39	20231201	185200	162563535	4995	4995	4995	4995	0
40	20231201	185100	162563535	4995	4995	4995	4995	0
41	20231201	185000	162563535	4995	4995	4995	4995	0
42	20231201	184900	162563535	4995	4995	4995	4995	0
43	20231201	184800	162563535	4995	4995	4995	4995	0
44	20231201	184700	162563535	4995	4995	4995	4995	0
45	20231201	184600	162563535	4995	4995	4995	4995	0
46	20231201	184500	162563535	4995	4995	4995	4995	0
47	20231201	184400	162563535	4995	4995	4995	4995	0
48	20231201	184300	162563535	4995	4995	4995	4995	0
49	20231201	184200	162563535	4995	4995	4995	4995	0
50	20231201	184100	162563535	4995	4995	4995	4995	0
51	20231201	184000	162563535	4995	4995	4995	4995	0
52	20231201	183900	162563535	4995	4995	4995	4995	0
53	20231201	183800	162563535	4995	4995	4995	4995	0
54	20231201	183700	162563535	4995	4995	4995	4995	0
55	20231201	183600	162563535	4995	4995	4995	4995	0
56	20231201	183500	162563535	4995	4995	4995	4995	0
57	20231201	183400	162563535	4995	4995	4995	4995	0
58	20231201	183300	162563535	4995	4995	4995	4995	0
59	20231201	183200	162563535	4995	4995	4995	4995	0
60	20231201	183100	162563535	4995	4995	4995	4995	0
61	20231201	183000	162563535	4995	4995	4995	4995	0
62	20231201	182900	162563535	4995	4995	4995	4995	3753
63	20231201	182800	162563535	4995	4995	4995	4995	0
64	20231201	182700	162563535	4995	4995	4995	4995	0
65	20231201	182600	162563535	4995	4995	4995	4995	0
66	20231201	182500	162563535	4995	4995	4995	4995	0
67	20231201	182400	162563535	4995	4995	4995	4995	0
68	20231201	182300	162563535	4995	4995	4995	4995	0
69	20231201	182200	162563535	4995	4995	4995	4995	0
70	20231201	182100	162563535	4995	4995	4995	4995	0
71	20231201	182000	162563535	4995	4995	4995	4995	0
72	20231201	181900	162563535	4995	4995	4995	4995	0
73	20231201	181800	162563535	4995	4995	4995	4995	0
74	20231201	181700	162563535	4995	4995	4995	4995	0
75	20231201	181600	162563535	4995	4995	4995	4995	0
76	20231201	181500	162563535	4995	4995	4995	4995	0
77	20231201	181400	162563535	4995	4995	4995	4995	0
78	20231201	181300	162563535	4995	4995	4995	4995	0
79	20231201	181200	162563535	4995	4995	4995	4995	0
80	20231201	181100	162563535	4995	4995	4995	4995	0
81	20231201	181000	162563535	4995	4995	4995	4995	0
82	20231201	180900	162563535	4995	4995	4995	4995	0
83	20231201	180800	162563535	4995	4995	4995	4995	0
84	20231201	180700	162563535	4995	4995	4995	4995	0
85	20231201	180600	162563535	4995	4995	4995	4995	0
86	20231201	180500	162563535	4995	4995	4995	4995	0
87	20231201	180400	162563535	4995	4995	4995	4995	0
88	20231201	180300	162563535	4995	4995	4995	4995	0
89	20231201	180200	162563535	4995	4995	4995	4995	0
90	20231201	180100	162563535	4995	4995	4995	4995	0
91	20231201	180000	162563535	4995	4995	4995	4995	0
92	20231201	175900	162563535	4995	4995	4995	4995	3753
93	20231201	175800	162563535	4995	4995	4995	4995	0
94	20231201	175700	162563535	4995	4995	4995	4995	0
95	20231201	175600	162563535	4995	4995	4995	4995	0
96	20231201	175500	162563535	4995	4995	4995	4995	0
97	20231201	175400	162563535	4995	4995	4995	4995	0
98	20231201	175300	162563535	4995	4995	4995	4995	0
99	20231201	175200	162563535	4995	4995	4995	4995	0
100	20231201	175100	162563535	4995	4995	4995	4995	0
101	20231201	175000	162563535	4995	4995	4995	4995	0
102	20231201	174900	162563535	4995	4995	4995	4995	0
103	20231201	174800	162563535	4995	4995	4995	4995	0
104	20231201	174700	162563535	4995	4995	4995	4995	0
105	20231201	174600	162563535	4995	4995	4995	4995	0
106	20231201	174500	162563535	4995	4995	4995	4995	0
107	20231201	174400	162563535	4995	4995	4995	4995	0
108	20231201	174300	162563535	4995	4995	4995	4995	0
109	20231201	174200	162563535	4995	4995	4995	4995	0
110	20231201	174100	162563535	4995	4995	4995	4995	0
111	20231201	174000	162563535	4995	4995	4995	4995	0
112	20231201	173900	162563535	4995	4995	4995	4995	0
113	20231201	173800	162563535	4995	4995	4995	4995	0
114	20231201	173700	162563535	4995	4995	4995	4995	0
115	20231201	173600	162563535	4995	4995	4995	4995	0
116	20231201	173500	162563535	4995	4995	4995	4995	0
117	20231201	173400	162563535	4995	4995	4995	4995	0
118	20231201	173300	162563535	4995	4995	4995	4995	0
119	20231201	173200	162563535	4995	4995	4995	4995	0
120	20231201	173100	162563535	4995	4995	4995	4995	0
121	20231201	173000	162563535	4995	4995	4995	4995	0
122	20231201	172900	162563535	4995	4995	4995	4995	3753
123	20231201	172800	162563535	4995	4995	4995	4995	0
124	20231201	172700	162563535	4995	4995	4995	4995	0
125	20231201	172600	162563535	4995	4995	4995	4995	0
126	20231201	172500	162563535	4995	4995	4995	4995	0
127	20231201	172400	162563535	4995	4995	4995	4995	0
128	20231201	172300	162563535	4995	4995	4995	4995	0
129	20231201	172200	162563535	4995	4995	4995	4995	0
130	20231201	172100	162563535	4995	4995	4995	4995	0
131	20231201	172000	162563535	4995	4995	4995	4995	0
132	20231201	171900	162563535	4995	4995	4995	4995	0
133	20231201	171800	162563535	4995	4995	4995	4995	0
134	20231201	171700	162563535	4995	4995	4995	4995	0
135	20231201	171600	162563535	4995	4995	4995	4995	0
136	20231201	171500	162563535	4995	4995	4995	4995	0
137	20231201	171400	162563535	4995	4995	4995	4995	0
138	20231201	171300	162563535	4995	4995	4995	4995	0
139	20231201	171200	162563535	4995	4995	4995	4995	0
140	20231201	171100	162563535	4995	4995	4995	4995	0
141	20231201	171000	162563535	4995	4995	4995	4995	0
142	20231201	170900	162563535	4995	4995	4995	4995	0
143	20231201	170800	162563535	4995	4995	4995	4995	0
144	20231201	170700	162563535	4995	4995	4995	4995	0
145	20231201	170600	162563535	4995	4995	4995	4995	0
146	20231201	170500	162563535	4995	4995	4995	4995	0
147	20231201	170400	162563535	4995	4995	4995	4995	0
148	20231201	170300	162563535	4995	4995	4995	4995	0
149	20231201	170200	162563535	4995	4995	4995	4995	0
150	20231201	170100	162563535	4995	4995	4995	4995	0
151	20231201	170000	162563535	4995	4995	4995	4995	0
152	20231201	165900	162563535	4995	4995	4995	4995	3753
153	20231201	165800	162563535	4995	4995	4995	4995	0
154	20231201	165700	162563535	4995	4995	4995	4995	0
155	20231201	165600	162563535	4995	4995	4995	4995	0
156	20231201	165500	162563535	4995	4995	4995	4995	0
157	20231201	165400	162563535	4995	4995	4995	4995	0
158	20231201	165300	162563535	4995	4995	4995	4995	0
159	20231201	165200	162563535	4995	4995	4995	4995	0
160	20231201	165100	162563535	4995	4995	4995	4995	0
161	20231201	165000	162563535	4995	4995	4995	4995	0
162	20231201	164900	162563535	4995	4995	4995	4995	0
163	20231201	164800	162563535	4995	4995	4995	4995	0
164	20231201	164700	162563535	4995	4995	4995	4995	0
165	20231201	164600	162563535	4995	4995	4995	4995	0
166	20231201	164500	162563535	4995	4995	4995	4995	0
167	20231201	164400	162563535	4995	4995	4995	4995	0
168	20231201	164300	162563535	4995	4995	4995	4995	0
169	20231201	164200	162563535	4995	4995	4995	4995	0
170	20231201	164100	162563535	4995	4995	4995	4995	0
171	20231201	164000	162563535	4995	4995	4995	4995	0
172	20231201	163900	162563535	4995	4995	4995	4995	0
173	20231201	163800	162563535	4995	4995	4995	4995	0
174	20231201	163700	162563535	4995	4995	4995	4995	0
175	20231201	163600	162563535	4995	4995	4995	4995	0
176	20231201	163500	162563535	4995	4995	4995	4995	0
177	20231201	163400	162563535	4995	4995	4995	4995	0
178	20231201	163300	162563535	4995	4995	4995	4995	0
179	20231201	163200	162563535	4995	4995	4995	4995	0
180	20231201	163100	162563535	4995	4995	4995	4995	0
181	20231201	163000	162563535	4995	4995	4995	4995	0
182	20231201	162900	162563535	4995	4995	4995	4995	3753
183	20231201	162800	162563535	4995	4995	4995	4995	0
184	20231201	162700	162563535	4995	4995	4995	4995	0
185	20231201	162600	162563535	4995	4995	4995	4995	0
186	20231201	162500	162563535	4995	4995	4995	4995	0
187	20231201	162400	162563535	4995	4995	4995	4995	0
188	20231201	162300	162563535	4995	4995	4995	4995	0
189	20231201	162200	162563535	4995	4995	4995	4995	0
190	20231201	162100	162563535	4995	4995	4995	4995	0
191	20231201	162000	162563535	4995	4995	4995	4995	0
192	20231201	161900	162563535	4995	4995	4995	4995	0
193	20231201	161800	162563535	4995	4995	4995	4995	0
194	20231201	161700	162563535	4995	4995	4995	4995	0
195	20231201	161600	162563535	4995	4995	4995	4995	0
196	20231201	161500	162563535	4995	4995	4995	4995	0
197	20231201	161400	162563535	4995	4995	4995	4995	0
198	20231201	161300	162563535	4995	4995	4995	4995	0
199	20231201	161200	162563535	4995	4995	4995	4995	0
200	20231201	161100	162563535	4995	4995	4995	4995	0
201	20231201	161000	162563535	4995	4995	4995	4995	0
202	20231201	160900	162563535	4995	4995	4995	4995	0
203	20231201	160800	162563535	4995	4995	4995	4995	0
204	20231201	160700	162563535	4995	4995	4995	4995	0
205	20231201	160600	162563535	4995	4995	4995	4995	0
206	20231201	160500	162563535	4995	4995	4995	4995	0
207	20231201	160400	162563535	4995	4995	4995	4995	0
208	20231201	160300	162563535	4995	4995	4995	4995	0
209	20231201	160200	162563535	4995	4995	4995	4995	0
210	20231201	160100	162563535	4995	4995	4995	4995	0
211	20231201	160000	162563535	4995	4995	4995	4995	0
212	20231201	155900	162563535	4995	4995	4995	4995	3753
213	20231201	155800	162563535	4995	4995	4995	4995	0
214	20231201	155700	162563535	4995	4995	4995	4995	0
215	20231201	155600	162563535	4995	4995	4995	4995	0
216	20231201	155500	162563535	4995	4995	4995	4995	0
217	20231201	155400	162563535	4995	4995	4995	4995	0
218	20231201	155300	162563535	4995	4995	4995	4995	0
219	20231201	155200	162563535	4995	4995	4995	4995	0
220	20231201	155100	162563535	4995	4995	4995	4995	0
221	20231201	155000	162563535	4995	4995	4995	4995	0
222	20231201	154900	162563535	4995	4995	4995	4995	0
223	20231201	154800	162563535	4995	4995	4995	4995	0
224	20231201	154700	162563535	4995	4995	4995	4995	0
225	20231201	154600	162563535	4995	4995	4995	4995	0
226	20231201	154500	162563535	4995	4995	4995	4995	0
227	20231201	154400	162563535	4995	4995	4995	4995	0
228	20231201	154300	162563535	4995	4995	4995	4995	0
229	20231201	154200	162563535	4995	4995	4995	4995	0
230	20231201	154100	162563535	4995	4995	4995	4995	0
231	20231201	154000	162563535	4995	4995	4995	4995	0
232	20231201	153900	162563535	4995	4995	4995	4995	0
233	20231201	153800	162563535	4995	4995	4995	4995	0
234	20231201	153700	162563535	4995	4995	4995	4995	0
235	20231201	153600	162563535	4995	4995	4995	4995	0
236	20231201	153500	162563535	4995	4995	4995	4995	0
237	20231201	153400	162563535	4995	4995	4995	4995	0
238	20231201	153300	162563535	4995	4995	4995	4995	0
239	20231201	153200	162563535	4995	4995	4995	4995	0
240	20231201	153100	162563535	4995	4995	4995	4995	0
241	20231201	153000	162563535	4995	4995	4995	4995	3753
242	20231201	152900	143817300	4995	4995	4995	4995	0
243	20231201	152800	143817300	4995	4995	4995	4995	0
244	20231201	152700	143817300	4995	4995	4995	4995	0
245	20231201	152600	143817300	4995	4995	4995	4995	0
246	20231201	152500	143817300	4995	4995	4995	4995	0
247	20231201	152400	143817300	4995	4995	4995	4995	0
248	20231201	152300	143817300	4995	4995	4995	4995	0
249	20231201	152200	143817300	4995	4995	4995	4995	0
250	20231201	152100	143817300	4995	4995	4995	4995	0
251	20231201	152000	143817300	4995	4995	4995	4995	0
252	20231201	151900	143817300	4995	4995	4995	4995	0
253	20231201	151800	143817300	4995	5000	5020	4995	463
254	20231201	151700	141496155	5000	5000	5000	5000	0
255	20231201	151600	141496155	5000	5000	5000	5000	0
256	20231201	151500	141496155	5000	5000	5000	5000	156
257	20231201	151400	140716155	5010	5010	5010	5010	35
258	20231201	151300	140540805	5010	5010	5010	5010	27
259	20231201	151200	140405535	5010	5010	5010	5010	10
260	20231201	151100	140355435	5010	5010	5010	5010	1
261	20231201	151000	140350425	5000	5000	5000	5000	22
262	20231201	150900	140240425	5010	5010	5010	5010	28
263	20231201	150800	140100145	5010	5010	5010	5010	40
264	20231201	150700	139899745	5010	5010	5010	5010	0
265	20231201	150600	139899745	5010	5010	5010	5010	0
266	20231201	150500	139899745	5010	5010	5010	5010	0
267	20231201	150400	139899745	5010	5010	5010	5010	0
268	20231201	150300	139899745	5010	5010	5010	5010	15
269	20231201	150200	139824595	5010	5010	5010	5010	0
270	20231201	150100	139824595	5010	5010	5010	5010	0
271	20231201	150000	139824595	5010	5010	5010	5010	0
272	20231201	145900	139824595	5010	5010	5010	5010	0
273	20231201	145800	139824595	5010	5010	5010	5010	0
274	20231201	145700	139824595	5010	5010	5010	5010	0
275	20231201	145600	139824595	5010	5010	5010	5010	0
276	20231201	145500	139824595	5010	5010	5010	5010	0
277	20231201	145400	139824595	5010	5010	5010	5010	0
278	20231201	145300	139824595	5010	5010	5010	5010	0
279	20231201	145200	139824595	5010	5010	5010	5010	0
280	20231201	145100	139824595	5010	5010	5010	5010	0
281	20231201	145000	139824595	5010	5010	5010	5010	0
282	20231201	144900	139824595	5010	5010	5010	5010	0
283	20231201	144800	139824595	5010	5010	5010	5010	0
284	20231201	144700	139824595	5010	5010	5010	5010	2
285	20231201	144600	139814575	5010	5010	5010	5010	0
286	20231201	144500	139814575	5010	5010	5010	5010	0
287	20231201	144400	139814575	5010	5010	5010	5010	0
288	20231201	144300	139814575	5010	5010	5010	5010	0
289	20231201	144200	139814575	5010	5010	5010	5010	0
290	20231201	144100	139814575	5010	5010	5010	5010	0
291	20231201	144000	139814575	5010	5010	5010	5010	0
292	20231201	143900	139814575	5010	5010	5010	5010	0
293	20231201	143800	139814575	5010	5010	5010	5010	0
294	20231201	143700	139814575	5010	5010	5010	5010	0
295	20231201	143600	139814575	5010	5010	5010	5010	0
296	20231201	143500	139814575	5010	5010	5010	5010	50
297	20231201	143400	139564075	4990	4990	4990	4990	0
298	20231201	143300	139564075	4990	4990	4990	4990	0
299	20231201	143200	139564075	4990	4990	4990	4990	0
300	20231201	143100	139564075	4990	4990	4990	4990	0
301	20231201	143000	139564075	4990	4990	4990	4990	0
302	20231201	142900	139564075	4990	4990	4990	4990	0
303	20231201	142800	139564075	4990	4990	4990	4990	0
304	20231201	142700	139564075	4990	4990	4990	4990	143
305	20231201	142600	138850505	4990	4990	4990	4990	0
306	20231201	142500	138850505	4990	4990	4990	4990	0
307	20231201	142400	138850505	4990	4990	4990	4990	0
308	20231201	142300	138850505	4990	4990	4990	4990	0
309	20231201	142200	138850505	4990	4990	4990	4990	0
310	20231201	142100	138850505	4990	4990	4990	4990	0
311	20231201	142000	138850505	4990	4990	4990	4990	0
312	20231201	141900	138850505	4990	4990	4990	4990	0
313	20231201	141800	138850505	4990	4990	4990	4990	0
314	20231201	141700	138850505	4990	4990	4990	4990	0
315	20231201	141600	138850505	4990	4990	4990	4990	0
316	20231201	141500	138850505	4990	4990	4990	4990	0
317	20231201	141400	138850505	4990	4990	4990	4990	0
318	20231201	141300	138850505	4990	4990	4990	4990	0
319	20231201	141200	138850505	4990	4990	4990	4990	0
320	20231201	141100	138850505	4990	4990	4990	4990	0
321	20231201	141000	138850505	4990	4990	4990	4990	0
322	20231201	140900	138850505	4990	4990	4990	4990	0
323	20231201	140800	138850505	4990	4990	4990	4990	198
324	20231201	140700	137862485	4990	4990	4990	4990	0
325	20231201	140600	137862485	4990	4990	4990	4990	0
326	20231201	140500	137862485	4990	4990	4990	4990	0
327	20231201	140400	137862485	4990	4990	4990	4990	0
328	20231201	140300	137862485	4990	4990	4990	4990	0
329	20231201	140200	137862485	4990	4990	4990	4990	0
330	20231201	140100	137862485	4990	4990	4990	4990	0
331	20231201	140000	137862485	4990	4990	4990	4990	0
332	20231201	135900	137862485	4990	4990	4990	4990	0
333	20231201	135800	137862485	4990	4990	4990	4990	409
334	20231201	135700	135821575	4985	4985	4985	4985	0
335	20231201	135600	135821575	4985	4985	4985	4985	0
336	20231201	135500	135821575	4985	4985	4985	4985	0
337	20231201	135400	135821575	4985	4985	4985	4985	0
338	20231201	135300	135821575	4985	4985	4985	4985	0
339	20231201	135200	135821575	4985	4985	4985	4985	0
340	20231201	135100	135821575	4985	4990	4990	4985	10
341	20231201	135000	135771700	5020	5020	5020	5020	0
342	20231201	134900	135771700	5020	5020	5020	5020	0
343	20231201	134800	135771700	5020	5020	5020	5020	0
344	20231201	134700	135771700	5020	5020	5020	5020	3
345	20231201	134600	135756640	5020	5020	5020	5020	0
346	20231201	134500	135756640	5020	5020	5020	5020	0
347	20231201	134400	135756640	5020	5020	5020	5020	0
348	20231201	134300	135756640	5020	5020	5020	5020	0
349	20231201	134200	135756640	5020	5020	5020	5020	0
350	20231201	134100	135756640	5020	5020	5020	5020	0
351	20231201	134000	135756640	5020	5020	5020	5020	0
352	20231201	133900	135756640	5020	5020	5020	5020	0
353	20231201	133800	135756640	5020	5020	5020	5020	0
354	20231201	133700	135756640	5020	5020	5020	5020	0
355	20231201	133600	135756640	5020	5020	5020	5020	0
356	20231201	133500	135756640	5020	5020	5020	5020	1
357	20231201	133400	135751620	5020	5020	5020	5020	0
358	20231201	133300	135751620	5020	5020	5020	5020	0
359	20231201	133200	135751620	5020	5020	5020	5020	0
360	20231201	133100	135751620	5020	5020	5020	5020	0
361	20231201	133000	135751620	5020	5020	5020	5020	0
362	20231201	132900	135751620	5020	5020	5020	5020	0
363	20231201	132800	135751620	5020	5020	5020	5020	0
364	20231201	132700	135751620	5020	4995	5020	4995	3
365	20231201	132600	135736585	5020	5020	5020	5020	0
366	20231201	132500	135736585	5020	5020	5020	5020	0
367	20231201	132400	135736585	5020	5020	5020	5020	0
368	20231201	132300	135736585	5020	5020	5020	5020	0
369	20231201	132200	135736585	5020	5020	5020	5020	0
370	20231201	132100	135736585	5020	5020	5020	5020	0
371	20231201	132000	135736585	5020	5020	5020	5020	0
372	20231201	131900	135736585	5020	5020	5020	5020	0
373	20231201	131800	135736585	5020	5020	5020	5020	0
374	20231201	131700	135736585	5020	5020	5020	5020	0
375	20231201	131600	135736585	5020	5020	5020	5020	0
376	20231201	131500	135736585	5020	5020	5020	5020	0
377	20231201	131400	135736585	5020	5020	5020	5020	0
378	20231201	131300	135736585	5020	5020	5020	5020	0
379	20231201	131200	135736585	5020	5020	5020	5020	0
380	20231201	131100	135736585	5020	5020	5020	5020	0
381	20231201	131000	135736585	5020	5020	5020	5020	0
382	20231201	130900	135736585	5020	5020	5020	5020	0
383	20231201	130800	135736585	5020	5020	5020	5020	0
384	20231201	130700	135736585	5020	5020	5020	5020	0
385	20231201	130600	135736585	5020	5020	5020	5020	0
386	20231201	130500	135736585	5020	5020	5020	5020	0
387	20231201	130400	135736585	5020	5020	5020	5020	0
388	20231201	130300	135736585	5020	5020	5020	5020	0
389	20231201	130200	135736585	5020	5020	5020	5020	1
390	20231201	130100	135731565	5020	5020	5020	5020	0
391	20231201	130000	135731565	5020	5020	5020	5020	8
392	20231201	125900	135691405	5020	5020	5020	5020	0
393	20231201	125800	135691405	5020	5020	5020	5020	0
394	20231201	125700	135691405	5020	5020	5020	5020	0
395	20231201	125600	135691405	5020	5020	5020	5020	0
396	20231201	125500	135691405	5020	5020	5020	5020	0
397	20231201	125400	135691405	5020	5020	5020	5020	0
398	20231201	125300	135691405	5020	5020	5020	5020	0
399	20231201	125200	135691405	5020	5020	5020	5020	0
400	20231201	125100	135691405	5020	5020	5020	5020	0
401	20231201	125000	135691405	5020	5020	5020	5020	0
402	20231201	124900	135691405	5020	5020	5020	5020	0
403	20231201	124800	135691405	5020	5020	5020	5020	0
404	20231201	124700	135691405	5020	5020	5020	5020	0
405	20231201	124600	135691405	5020	5020	5020	5020	0
406	20231201	124500	135691405	5020	5020	5020	5020	0
407	20231201	124400	135691405	5020	5020	5020	5020	0
408	20231201	124300	135691405	5020	5020	5020	5020	0
409	20231201	124200	135691405	5020	5060	5060	4990	11551
410	20231201	124100	78018120	5070	5070	5070	5070	0
411	20231201	124000	78018120	5070	5070	5070	5070	0
412	20231201	123900	78018120	5070	5070	5070	5070	105
413	20231201	123800	77485770	5080	5080	5080	5080	0
414	20231201	123700	77485770	5080	5080	5080	5080	0
415	20231201	123600	77485770	5080	5080	5080	5080	0
416	20231201	123500	77485770	5080	5080	5080	5080	0
417	20231201	123400	77485770	5080	5080	5080	5080	0
418	20231201	123300	77485770	5080	5080	5080	5080	0
419	20231201	123200	77485770	5080	5080	5080	5080	0
420	20231201	123100	77485770	5080	5080	5080	5080	0
421	20231201	123000	77485770	5080	5080	5080	5080	0
422	20231201	122900	77485770	5080	5080	5080	5080	0
423	20231201	122800	77485770	5080	5080	5080	5080	0
424	20231201	122700	77485770	5080	5080	5080	5080	0
425	20231201	122600	77485770	5080	5080	5080	5080	0
426	20231201	122500	77485770	5080	5080	5080	5080	100
427	20231201	122400	76977770	5040	5040	5040	5040	0
428	20231201	122300	76977770	5040	5040	5040	5040	0
429	20231201	122200	76977770	5040	5040	5040	5040	0
430	20231201	122100	76977770	5040	5040	5040	5040	0
431	20231201	122000	76977770	5040	5040	5040	5040	0
432	20231201	121900	76977770	5040	5040	5040	5040	0
433	20231201	121800	76977770	5040	5040	5040	5040	0
434	20231201	121700	76977770	5040	5040	5040	5040	0
435	20231201	121600	76977770	5040	5060	5060	5040	3500
436	20231201	121500	59333660	5060	5070	5070	5060	14
437	20231201	121400	59262810	5080	5080	5080	5080	0
438	20231201	121300	59262810	5080	5080	5080	5080	0
439	20231201	121200	59262810	5080	5080	5080	5080	0
440	20231201	121100	59262810	5080	5080	5080	5080	0
441	20231201	121000	59262810	5080	5080	5080	5080	0
442	20231201	120900	59262810	5080	5080	5080	5080	0
443	20231201	120800	59262810	5080	5080	5080	5080	0
444	20231201	120700	59262810	5080	5080	5080	5080	0
445	20231201	120600	59262810	5080	5080	5080	5080	0
446	20231201	120500	59262810	5080	5080	5080	5080	0
447	20231201	120400	59262810	5080	5080	5080	5080	0
448	20231201	120300	59262810	5080	5080	5080	5080	0
449	20231201	120200	59262810	5080	5080	5080	5080	0
450	20231201	120100	59262810	5080	5080	5080	5080	0
451	20231201	120000	59262810	5080	5080	5080	5080	0
452	20231201	115900	59262810	5080	5080	5080	5080	8
453	20231201	115800	59222170	5080	5080	5080	5080	0
454	20231201	115700	59222170	5080	5080	5080	5080	0
455	20231201	115600	59222170	5080	5080	5080	5080	300
456	20231201	115500	57698170	5080	5080	5080	5080	1
457	20231201	115400	57693090	5080	5080	5080	5080	0
458	20231201	115300	57693090	5080	5080	5080	5080	0
459	20231201	115200	57693090	5080	5080	5080	5080	6
460	20231201	115100	57662610	5080	5080	5080	5080	1
461	20231201	115000	57657530	5080	5080	5080	5080	0
462	20231201	114900	57657530	5080	5080	5080	5080	0
463	20231201	114800	57657530	5080	5080	5080	5080	1
464	20231201	114700	57652450	5050	5050	5050	5050	0
465	20231201	114600	57652450	5050	5050	5050	5050	0
466	20231201	114500	57652450	5050	5050	5050	5050	0
467	20231201	114400	57652450	5050	5050	5050	5050	0
468	20231201	114300	57652450	5050	5050	5050	5050	0
469	20231201	114200	57652450	5050	5050	5050	5050	0
470	20231201	114100	57652450	5050	5050	5050	5050	0
471	20231201	114000	57652450	5050	5050	5050	5050	0
472	20231201	113900	57652450	5050	5050	5050	5050	0
473	20231201	113800	57652450	5050	5050	5050	5050	0
474	20231201	113700	57652450	5050	5050	5050	5050	0
475	20231201	113600	57652450	5050	5050	5050	5050	0
476	20231201	113500	57652450	5050	5050	5050	5050	0
477	20231201	113400	57652450	5050	5050	5050	5050	0
478	20231201	113300	57652450	5050	5050	5050	5050	0
479	20231201	113200	57652450	5050	5050	5050	5050	0
480	20231201	113100	57652450	5050	5050	5050	5050	0
481	20231201	113000	57652450	5050	5050	5050	5050	0
482	20231201	112900	57652450	5050	5050	5050	5050	0
483	20231201	112800	57652450	5050	5050	5050	5050	0
484	20231201	112700	57652450	5050	5050	5050	5050	0
485	20231201	112600	57652450	5050	5050	5050	5050	0
486	20231201	112500	57652450	5050	5050	5050	5050	0
487	20231201	112400	57652450	5050	5050	5050	5050	0
488	20231201	112300	57652450	5050	5050	5050	5050	0
489	20231201	112200	57652450	5050	5050	5050	5050	0
490	20231201	112100	57652450	5050	5050	5050	5050	0
491	20231201	112000	57652450	5050	5050	5050	5050	0
492	20231201	111900	57652450	5050	5050	5050	5050	0
493	20231201	111800	57652450	5050	5060	5060	5050	5000
494	20231201	111700	32402340	5060	5060	5060	5060	0
495	20231201	111600	32402340	5060	5060	5060	5060	0
496	20231201	111500	32402340	5060	5060	5060	5060	0
497	20231201	111400	32402340	5060	5060	5060	5060	0
498	20231201	111300	32402340	5060	5060	5060	5060	0
499	20231201	111200	32402340	5060	5060	5060	5060	815
500	20231201	111100	28278440	5060	5060	5060	5060	0
501	20231201	111000	28278440	5060	5060	5060	5060	1
502	20231201	110900	28273380	5040	5040	5040	5040	0
503	20231201	110800	28273380	5040	5040	5040	5040	0
504	20231201	110700	28273380	5040	5040	5040	5040	0
505	20231201	110600	28273380	5040	5040	5040	5040	0
506	20231201	110500	28273380	5040	5040	5040	5040	0
507	20231201	110400	28273380	5040	5040	5040	5040	0
508	20231201	110300	28273380	5040	5040	5040	5040	0
509	20231201	110200	28273380	5040	5040	5040	5040	0
510	20231201	110100	28273380	5040	5040	5040	5040	0
511	20231201	110000	28273380	5040	5040	5040	5040	0
512	20231201	105900	28273380	5040	5040	5040	5040	0
513	20231201	105800	28273380	5040	5040	5040	5040	0
514	20231201	105700	28273380	5040	5040	5040	5040	0
515	20231201	105600	28273380	5040	5040	5040	5040	0
516	20231201	105500	28273380	5040	5040	5040	5040	0
517	20231201	105400	28273380	5040	5040	5040	5040	0
518	20231201	105300	28273380	5040	5040	5040	5040	0
519	20231201	105200	28273380	5040	5040	5040	5040	0
520	20231201	105100	28273380	5040	5040	5040	5040	0
521	20231201	105000	28273380	5040	5040	5040	5040	0
522	20231201	104900	28273380	5040	5040	5040	5040	0
523	20231201	104800	28273380	5040	5040	5040	5040	31
524	20231201	104700	28117140	5080	5080	5080	5080	0
525	20231201	104600	28117140	5080	5080	5080	5080	2
526	20231201	104500	28106980	5080	5080	5080	5080	84
527	20231201	104400	27680260	5080	5080	5080	5080	0
528	20231201	104300	27680260	5080	5080	5080	5080	20
529	20231201	104200	27578660	5060	5060	5060	5060	5
530	20231201	104100	27553360	5040	5040	5040	5040	0
531	20231201	104000	27553360	5040	5040	5040	5040	0
532	20231201	103900	27553360	5040	5040	5040	5040	975
533	20231201	103800	22639360	5050	5050	5050	5050	2
534	20231201	103700	22629260	5040	5040	5040	5040	0
535	20231201	103600	22629260	5040	5040	5040	5040	0
536	20231201	103500	22629260	5040	5040	5040	5040	0
537	20231201	103400	22629260	5040	5040	5040	5040	0
538	20231201	103300	22629260	5040	5040	5040	5040	0
539	20231201	103200	22629260	5040	5040	5040	5040	0
540	20231201	103100	22629260	5040	5040	5040	5040	0
541	20231201	103000	22629260	5040	5040	5040	5040	0
542	20231201	102900	22629260	5040	5040	5040	5040	0
543	20231201	102800	22629260	5040	5040	5040	5040	0
544	20231201	102700	22629260	5040	5040	5040	5040	0
545	20231201	102600	22629260	5040	5040	5040	5040	0
546	20231201	102500	22629260	5040	5040	5040	5040	0
547	20231201	102400	22629260	5040	5040	5040	5040	0
548	20231201	102300	22629260	5040	5040	5040	5040	0
549	20231201	102200	22629260	5040	5040	5040	5040	0
550	20231201	102100	22629260	5040	5040	5040	5040	0
551	20231201	102000	22629260	5040	5040	5040	5040	0
552	20231201	101900	22629260	5040	5040	5040	5040	0
553	20231201	101800	22629260	5040	5040	5040	5040	0
554	20231201	101700	22629260	5040	5040	5040	5040	603
555	20231201	101600	19590140	5040	5040	5040	5040	0
556	20231201	101500	19590140	5040	5040	5040	5040	0
557	20231201	101400	19590140	5040	5040	5040	5040	0
558	20231201	101300	19590140	5040	5040	5040	5040	0
559	20231201	101200	19590140	5040	5040	5040	5040	0
560	20231201	101100	19590140	5040	5040	5040	5040	70
561	20231201	101000	19237340	5040	5040	5040	5040	0
562	20231201	100900	19237340	5040	5040	5040	5040	0
563	20231201	100800	19237340	5040	5040	5040	5040	0
564	20231201	100700	19237340	5040	5040	5040	5040	1
565	20231201	100600	19232300	5040	5040	5040	5040	0
566	20231201	100500	19232300	5040	5040	5040	5040	0
567	20231201	100400	19232300	5040	5040	5040	5040	28
568	20231201	100300	19091180	5040	5040	5040	5040	0
569	20231201	100200	19091180	5040	5040	5040	5040	1500
570	20231201	100100	11531180	5040	5040	5040	5040	0
571	20231201	100000	11531180	5040	5040	5040	5040	0
572	20231201	095900	11531180	5040	5040	5040	5040	500
573	20231201	095800	9011180	5030	5030	5030	5030	0
574	20231201	095700	9011180	5030	5030	5030	5030	5
575	20231201	095600	8986030	5040	5040	5040	5040	0
576	20231201	095500	8986030	5040	5040	5040	5040	0
577	20231201	095400	8986030	5040	5040	5040	5040	0
578	20231201	095300	8986030	5040	5040	5040	5040	0
579	20231201	095200	8986030	5040	5040	5040	5040	0
580	20231201	095100	8986030	5040	5040	5040	5040	0
581	20231201	095000	8986030	5040	5040	5040	5040	0
582	20231201	094900	8986030	5040	5040	5040	5040	0
583	20231201	094800	8986030	5040	5040	5040	5040	72
584	20231201	094700	8623150	5040	5040	5040	5040	44
585	20231201	094600	8401390	5080	5080	5080	5080	0
586	20231201	094500	8401390	5080	5080	5080	5080	0
587	20231201	094400	8401390	5080	5080	5080	5080	0
588	20231201	094300	8401390	5080	5010	5080	5010	202
589	20231201	094200	7385300	5010	5010	5010	5010	0
590	20231201	094100	7385300	5010	5010	5010	5010	0
591	20231201	094000	7385300	5010	5010	5010	5010	0
592	20231201	093900	7385300	5010	5010	5010	5010	0
593	20231201	093800	7385300	5010	5010	5010	5010	40
594	20231201	093700	7184900	4990	4990	4990	4990	0
595	20231201	093600	7184900	4990	4990	4990	4990	0
596	20231201	093500	7184900	4990	4990	4990	4990	2
597	20231201	093400	7174920	4990	4990	4990	4990	0
598	20231201	093300	7174920	4990	4990	4990	4990	0
599	20231201	093200	7174920	4990	4990	4990	4990	0
600	20231201	093100	7174920	4990	4990	4990	4990	0
601	20231201	093000	7174920	4990	4990	4990	4990	0
602	20231201	092900	7174920	4990	4990	4990	4990	350
603	20231201	092800	5428420	4980	4980	4980	4980	5
604	20231201	092700	5403520	4980	4980	4980	4980	1
605	20231201	092600	5398540	4975	4975	4975	4975	14
606	20231201	092500	5328890	4975	4975	4975	4975	0
607	20231201	092400	5328890	4975	4975	4975	4975	0
608	20231201	092300	5328890	4975	4975	4975	4975	3
609	20231201	092200	5313965	4990	4990	4990	4990	1
610	20231201	092100	5308975	4990	4990	4990	4990	0
611	20231201	092000	5308975	4990	4990	4990	4990	0
612	20231201	091900	5308975	4990	4990	4990	4990	0
613	20231201	091800	5308975	4990	4990	4990	4990	0
614	20231201	091700	5308975	4990	4990	4990	4990	7
615	20231201	091600	5274045	4990	4990	4990	4990	123
616	20231201	091500	4660275	4990	4990	4990	4990	2
617	20231201	091400	4650295	4990	4990	4990	4990	0
618	20231201	091300	4650295	4990	4990	4990	4990	0
619	20231201	091200	4650295	4990	4990	4990	4990	101
620	20231201	091100	4146305	4990	4990	4990	4990	0
621	20231201	091000	4146305	4990	4990	4990	4990	0
622	20231201	090900	4146305	4990	4990	4990	4990	0
623	20231201	090800	4146305	4990	4990	4990	4990	0
624	20231201	090700	4146305	4990	4990	4990	4990	0
625	20231201	090600	4146305	4990	4990	4990	4990	12
626	20231201	090500	4086425	4990	4990	4990	4990	0
627	20231201	090400	4086425	4990	4990	4990	4990	0
628	20231201	090300	4086425	4990	4990	4990	4990	0
629	20231201	090200	4086425	4990	5010	5010	4990	616
630	20231201	090100	1009160	5030	5030	5030	5030	0
631	20231201	090000	1009160	5030	5130	5130	5030	198