KissMeData/086670/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195400	114078140	13210	13210	13210	13210	506
3	20231201	195300	114078140	13210	13210	13210	13210	0
4	20231201	195200	114078140	13210	13210	13210	13210	0
5	20231201	195100	114078140	13210	13210	13210	13210	0
6	20231201	195000	114078140	13210	13210	13210	13210	0
7	20231201	194900	114078140	13210	13210	13210	13210	0
8	20231201	194800	114078140	13210	13210	13210	13210	0
9	20231201	194700	114078140	13210	13210	13210	13210	0
10	20231201	194600	114078140	13210	13210	13210	13210	0
11	20231201	194500	114078140	13210	13210	13210	13210	0
12	20231201	194400	114078140	13210	13210	13210	13210	0
13	20231201	194300	114078140	13210	13210	13210	13210	0
14	20231201	194200	114078140	13210	13210	13210	13210	0
15	20231201	194100	114078140	13210	13210	13210	13210	0
16	20231201	194000	114078140	13210	13210	13210	13210	0
17	20231201	193900	114078140	13210	13210	13210	13210	0
18	20231201	193800	114078140	13210	13210	13210	13210	0
19	20231201	193700	114078140	13210	13210	13210	13210	0
20	20231201	193600	114078140	13210	13210	13210	13210	0
21	20231201	193500	114078140	13210	13210	13210	13210	0
22	20231201	193400	114078140	13210	13210	13210	13210	0
23	20231201	193300	114078140	13210	13210	13210	13210	0
24	20231201	193200	114078140	13210	13210	13210	13210	0
25	20231201	193100	114078140	13210	13210	13210	13210	0
26	20231201	193000	114078140	13210	13210	13210	13210	0
27	20231201	192900	114078140	13210	13210	13210	13210	0
28	20231201	192800	114078140	13210	13210	13210	13210	0
29	20231201	192700	114078140	13210	13210	13210	13210	0
30	20231201	192600	114078140	13210	13210	13210	13210	0
31	20231201	192500	114078140	13210	13210	13210	13210	0
32	20231201	192400	114078140	13210	13210	13210	13210	506
33	20231201	192300	114078140	13210	13210	13210	13210	0
34	20231201	192200	114078140	13210	13210	13210	13210	0
35	20231201	192100	114078140	13210	13210	13210	13210	0
36	20231201	192000	114078140	13210	13210	13210	13210	0
37	20231201	191900	114078140	13210	13210	13210	13210	0
38	20231201	191800	114078140	13210	13210	13210	13210	0
39	20231201	191700	114078140	13210	13210	13210	13210	0
40	20231201	191600	114078140	13210	13210	13210	13210	0
41	20231201	191500	114078140	13210	13210	13210	13210	0
42	20231201	191400	114078140	13210	13210	13210	13210	0
43	20231201	191300	114078140	13210	13210	13210	13210	0
44	20231201	191200	114078140	13210	13210	13210	13210	0
45	20231201	191100	114078140	13210	13210	13210	13210	0
46	20231201	191000	114078140	13210	13210	13210	13210	0
47	20231201	190900	114078140	13210	13210	13210	13210	0
48	20231201	190800	114078140	13210	13210	13210	13210	0
49	20231201	190700	114078140	13210	13210	13210	13210	0
50	20231201	190600	114078140	13210	13210	13210	13210	0
51	20231201	190500	114078140	13210	13210	13210	13210	0
52	20231201	190400	114078140	13210	13210	13210	13210	0
53	20231201	190300	114078140	13210	13210	13210	13210	0
54	20231201	190200	114078140	13210	13210	13210	13210	0
55	20231201	190100	114078140	13210	13210	13210	13210	0
56	20231201	190000	114078140	13210	13210	13210	13210	0
57	20231201	185900	114078140	13210	13210	13210	13210	0
58	20231201	185800	114078140	13210	13210	13210	13210	0
59	20231201	185700	114078140	13210	13210	13210	13210	0
60	20231201	185600	114078140	13210	13210	13210	13210	0
61	20231201	185500	114078140	13210	13210	13210	13210	0
62	20231201	185400	114078140	13210	13210	13210	13210	506
63	20231201	185300	114078140	13210	13210	13210	13210	0
64	20231201	185200	114078140	13210	13210	13210	13210	0
65	20231201	185100	114078140	13210	13210	13210	13210	0
66	20231201	185000	114078140	13210	13210	13210	13210	0
67	20231201	184900	114078140	13210	13210	13210	13210	0
68	20231201	184800	114078140	13210	13210	13210	13210	0
69	20231201	184700	114078140	13210	13210	13210	13210	0
70	20231201	184600	114078140	13210	13210	13210	13210	0
71	20231201	184500	114078140	13210	13210	13210	13210	0
72	20231201	184400	114078140	13210	13210	13210	13210	0
73	20231201	184300	114078140	13210	13210	13210	13210	0
74	20231201	184200	114078140	13210	13210	13210	13210	0
75	20231201	184100	114078140	13210	13210	13210	13210	0
76	20231201	184000	114078140	13210	13210	13210	13210	0
77	20231201	183900	114078140	13210	13210	13210	13210	0
78	20231201	183800	114078140	13210	13210	13210	13210	0
79	20231201	183700	114078140	13210	13210	13210	13210	0
80	20231201	183600	114078140	13210	13210	13210	13210	0
81	20231201	183500	114078140	13210	13210	13210	13210	0
82	20231201	183400	114078140	13210	13210	13210	13210	0
83	20231201	183300	114078140	13210	13210	13210	13210	0
84	20231201	183200	114078140	13210	13210	13210	13210	0
85	20231201	183100	114078140	13210	13210	13210	13210	0
86	20231201	183000	114078140	13210	13210	13210	13210	0
87	20231201	182900	114078140	13210	13210	13210	13210	0
88	20231201	182800	114078140	13210	13210	13210	13210	0
89	20231201	182700	114078140	13210	13210	13210	13210	0
90	20231201	182600	114078140	13210	13210	13210	13210	0
91	20231201	182500	114078140	13210	13210	13210	13210	0
92	20231201	182400	114078140	13210	13210	13210	13210	506
93	20231201	182300	114078140	13210	13210	13210	13210	0
94	20231201	182200	114078140	13210	13210	13210	13210	0
95	20231201	182100	114078140	13210	13210	13210	13210	0
96	20231201	182000	114078140	13210	13210	13210	13210	0
97	20231201	181900	114078140	13210	13210	13210	13210	0
98	20231201	181800	114078140	13210	13210	13210	13210	0
99	20231201	181700	114078140	13210	13210	13210	13210	0
100	20231201	181600	114078140	13210	13210	13210	13210	0
101	20231201	181500	114078140	13210	13210	13210	13210	0
102	20231201	181400	114078140	13210	13210	13210	13210	0
103	20231201	181300	114078140	13210	13210	13210	13210	0
104	20231201	181200	114078140	13210	13210	13210	13210	0
105	20231201	181100	114078140	13210	13210	13210	13210	0
106	20231201	181000	114078140	13210	13210	13210	13210	0
107	20231201	180900	114078140	13210	13210	13210	13210	0
108	20231201	180800	114078140	13210	13210	13210	13210	0
109	20231201	180700	114078140	13210	13210	13210	13210	0
110	20231201	180600	114078140	13210	13210	13210	13210	0
111	20231201	180500	114078140	13210	13210	13210	13210	0
112	20231201	180400	114078140	13210	13210	13210	13210	0
113	20231201	180300	114078140	13210	13210	13210	13210	0
114	20231201	180200	114078140	13210	13210	13210	13210	0
115	20231201	180100	114078140	13210	13210	13210	13210	0
116	20231201	180000	114078140	13210	13210	13210	13210	0
117	20231201	175900	114078140	13210	13210	13210	13210	0
118	20231201	175800	114078140	13210	13210	13210	13210	0
119	20231201	175700	114078140	13210	13210	13210	13210	0
120	20231201	175600	114078140	13210	13210	13210	13210	0
121	20231201	175500	114078140	13210	13210	13210	13210	0
122	20231201	175400	114078140	13210	13210	13210	13210	506
123	20231201	175300	114078140	13210	13210	13210	13210	0
124	20231201	175200	114078140	13210	13210	13210	13210	0
125	20231201	175100	114078140	13210	13210	13210	13210	0
126	20231201	175000	114078140	13210	13210	13210	13210	0
127	20231201	174900	114078140	13210	13210	13210	13210	0
128	20231201	174800	114078140	13210	13210	13210	13210	0
129	20231201	174700	114078140	13210	13210	13210	13210	0
130	20231201	174600	114078140	13210	13210	13210	13210	0
131	20231201	174500	114078140	13210	13210	13210	13210	0
132	20231201	174400	114078140	13210	13210	13210	13210	0
133	20231201	174300	114078140	13210	13210	13210	13210	0
134	20231201	174200	114078140	13210	13210	13210	13210	0
135	20231201	174100	114078140	13210	13210	13210	13210	0
136	20231201	174000	114078140	13210	13210	13210	13210	0
137	20231201	173900	114078140	13210	13210	13210	13210	0
138	20231201	173800	114078140	13210	13210	13210	13210	0
139	20231201	173700	114078140	13210	13210	13210	13210	0
140	20231201	173600	114078140	13210	13210	13210	13210	0
141	20231201	173500	114078140	13210	13210	13210	13210	0
142	20231201	173400	114078140	13210	13210	13210	13210	0
143	20231201	173300	114078140	13210	13210	13210	13210	0
144	20231201	173200	114078140	13210	13210	13210	13210	0
145	20231201	173100	114078140	13210	13210	13210	13210	0
146	20231201	173000	114078140	13210	13210	13210	13210	0
147	20231201	172900	114078140	13210	13210	13210	13210	0
148	20231201	172800	114078140	13210	13210	13210	13210	0
149	20231201	172700	114078140	13210	13210	13210	13210	0
150	20231201	172600	114078140	13210	13210	13210	13210	0
151	20231201	172500	114078140	13210	13210	13210	13210	0
152	20231201	172400	114078140	13210	13210	13210	13210	506
153	20231201	172300	114078140	13210	13210	13210	13210	0
154	20231201	172200	114078140	13210	13210	13210	13210	0
155	20231201	172100	114078140	13210	13210	13210	13210	0
156	20231201	172000	114078140	13210	13210	13210	13210	0
157	20231201	171900	114078140	13210	13210	13210	13210	0
158	20231201	171800	114078140	13210	13210	13210	13210	0
159	20231201	171700	114078140	13210	13210	13210	13210	0
160	20231201	171600	114078140	13210	13210	13210	13210	0
161	20231201	171500	114078140	13210	13210	13210	13210	0
162	20231201	171400	114078140	13210	13210	13210	13210	0
163	20231201	171300	114078140	13210	13210	13210	13210	0
164	20231201	171200	114078140	13210	13210	13210	13210	0
165	20231201	171100	114078140	13210	13210	13210	13210	0
166	20231201	171000	114078140	13210	13210	13210	13210	0
167	20231201	170900	114078140	13210	13210	13210	13210	0
168	20231201	170800	114078140	13210	13210	13210	13210	0
169	20231201	170700	114078140	13210	13210	13210	13210	0
170	20231201	170600	114078140	13210	13210	13210	13210	0
171	20231201	170500	114078140	13210	13210	13210	13210	0
172	20231201	170400	114078140	13210	13210	13210	13210	0
173	20231201	170300	114078140	13210	13210	13210	13210	0
174	20231201	170200	114078140	13210	13210	13210	13210	0
175	20231201	170100	114078140	13210	13210	13210	13210	0
176	20231201	170000	114078140	13210	13210	13210	13210	0
177	20231201	165900	114078140	13210	13210	13210	13210	0
178	20231201	165800	114078140	13210	13210	13210	13210	0
179	20231201	165700	114078140	13210	13210	13210	13210	0
180	20231201	165600	114078140	13210	13210	13210	13210	0
181	20231201	165500	114078140	13210	13210	13210	13210	0
182	20231201	165400	114078140	13210	13210	13210	13210	506
183	20231201	165300	114078140	13210	13210	13210	13210	0
184	20231201	165200	114078140	13210	13210	13210	13210	0
185	20231201	165100	114078140	13210	13210	13210	13210	0
186	20231201	165000	114078140	13210	13210	13210	13210	0
187	20231201	164900	114078140	13210	13210	13210	13210	0
188	20231201	164800	114078140	13210	13210	13210	13210	0
189	20231201	164700	114078140	13210	13210	13210	13210	0
190	20231201	164600	114078140	13210	13210	13210	13210	0
191	20231201	164500	114078140	13210	13210	13210	13210	0
192	20231201	164400	114078140	13210	13210	13210	13210	0
193	20231201	164300	114078140	13210	13210	13210	13210	0
194	20231201	164200	114078140	13210	13210	13210	13210	0
195	20231201	164100	114078140	13210	13210	13210	13210	0
196	20231201	164000	114078140	13210	13210	13210	13210	0
197	20231201	163900	114078140	13210	13210	13210	13210	0
198	20231201	163800	114078140	13210	13210	13210	13210	0
199	20231201	163700	114078140	13210	13210	13210	13210	0
200	20231201	163600	114078140	13210	13210	13210	13210	0
201	20231201	163500	114078140	13210	13210	13210	13210	0
202	20231201	163400	114078140	13210	13210	13210	13210	0
203	20231201	163300	114078140	13210	13210	13210	13210	0
204	20231201	163200	114078140	13210	13210	13210	13210	0
205	20231201	163100	114078140	13210	13210	13210	13210	0
206	20231201	163000	114078140	13210	13210	13210	13210	0
207	20231201	162900	114078140	13210	13210	13210	13210	0
208	20231201	162800	114078140	13210	13210	13210	13210	0
209	20231201	162700	114078140	13210	13210	13210	13210	0
210	20231201	162600	114078140	13210	13210	13210	13210	0
211	20231201	162500	114078140	13210	13210	13210	13210	0
212	20231201	162400	114078140	13210	13210	13210	13210	506
213	20231201	162300	114078140	13210	13210	13210	13210	0
214	20231201	162200	114078140	13210	13210	13210	13210	0
215	20231201	162100	114078140	13210	13210	13210	13210	0
216	20231201	162000	114078140	13210	13210	13210	13210	0
217	20231201	161900	114078140	13210	13210	13210	13210	0
218	20231201	161800	114078140	13210	13210	13210	13210	0
219	20231201	161700	114078140	13210	13210	13210	13210	0
220	20231201	161600	114078140	13210	13210	13210	13210	0
221	20231201	161500	114078140	13210	13210	13210	13210	0
222	20231201	161400	114078140	13210	13210	13210	13210	0
223	20231201	161300	114078140	13210	13210	13210	13210	0
224	20231201	161200	114078140	13210	13210	13210	13210	0
225	20231201	161100	114078140	13210	13210	13210	13210	0
226	20231201	161000	114078140	13210	13210	13210	13210	0
227	20231201	160900	114078140	13210	13210	13210	13210	0
228	20231201	160800	114078140	13210	13210	13210	13210	0
229	20231201	160700	114078140	13210	13210	13210	13210	0
230	20231201	160600	114078140	13210	13210	13210	13210	0
231	20231201	160500	114078140	13210	13210	13210	13210	0
232	20231201	160400	114078140	13210	13210	13210	13210	0
233	20231201	160300	114078140	13210	13210	13210	13210	0
234	20231201	160200	114078140	13210	13210	13210	13210	0
235	20231201	160100	114078140	13210	13210	13210	13210	0
236	20231201	160000	114078140	13210	13210	13210	13210	0
237	20231201	155900	114078140	13210	13210	13210	13210	0
238	20231201	155800	114078140	13210	13210	13210	13210	0
239	20231201	155700	114078140	13210	13210	13210	13210	0
240	20231201	155600	114078140	13210	13210	13210	13210	0
241	20231201	155500	114078140	13210	13210	13210	13210	0
242	20231201	155400	114078140	13210	13210	13210	13210	506
243	20231201	155300	114078140	13210	13210	13210	13210	0
244	20231201	155200	114078140	13210	13210	13210	13210	0
245	20231201	155100	114078140	13210	13210	13210	13210	0
246	20231201	155000	114078140	13210	13210	13210	13210	0
247	20231201	154900	114078140	13210	13210	13210	13210	0
248	20231201	154800	114078140	13210	13210	13210	13210	0
249	20231201	154700	114078140	13210	13210	13210	13210	0
250	20231201	154600	114078140	13210	13210	13210	13210	0
251	20231201	154500	114078140	13210	13210	13210	13210	0
252	20231201	154400	114078140	13210	13210	13210	13210	0
253	20231201	154300	114078140	13210	13210	13210	13210	0
254	20231201	154200	114078140	13210	13210	13210	13210	0
255	20231201	154100	114078140	13210	13210	13210	13210	0
256	20231201	154000	114078140	13210	13210	13210	13210	0
257	20231201	153900	114078140	13210	13210	13210	13210	0
258	20231201	153800	114078140	13210	13210	13210	13210	0
259	20231201	153700	114078140	13210	13210	13210	13210	0
260	20231201	153600	114078140	13210	13210	13210	13210	0
261	20231201	153500	114078140	13210	13210	13210	13210	0
262	20231201	153400	114078140	13210	13210	13210	13210	0
263	20231201	153300	114078140	13210	13210	13210	13210	0
264	20231201	153200	114078140	13210	13210	13210	13210	0
265	20231201	153100	114078140	13210	13210	13210	13210	0
266	20231201	153000	114078140	13210	13210	13210	13210	506
267	20231201	152900	107393880	13200	13200	13200	13200	0
268	20231201	152800	107393880	13200	13200	13200	13200	0
269	20231201	152700	107393880	13200	13200	13200	13200	0
270	20231201	152600	107393880	13200	13200	13200	13200	0
271	20231201	152500	107393880	13200	13200	13200	13200	0
272	20231201	152400	107393880	13200	13200	13200	13200	0
273	20231201	152300	107393880	13200	13200	13200	13200	0
274	20231201	152200	107393880	13200	13200	13200	13200	0
275	20231201	152100	107393880	13200	13200	13200	13200	0
276	20231201	152000	107393880	13200	13200	13200	13200	0
277	20231201	151900	107393880	13200	13200	13200	13200	0
278	20231201	151800	107393880	13200	13200	13200	13200	0
279	20231201	151700	107393880	13200	13200	13200	13200	0
280	20231201	151600	107393880	13200	13200	13200	13200	0
281	20231201	151500	107393880	13200	13200	13200	13200	76
282	20231201	151400	106390680	13200	13200	13200	13200	0
283	20231201	151300	106390680	13200	13200	13200	13200	0
284	20231201	151200	106390680	13200	13200	13200	13200	0
285	20231201	151100	106390680	13200	13200	13200	13200	0
286	20231201	151000	106390680	13200	13120	13200	13120	12
287	20231201	150900	106232440	13190	13190	13190	13190	0
288	20231201	150800	106232440	13190	13190	13190	13190	0
289	20231201	150700	106232440	13190	13190	13190	13190	0
290	20231201	150600	106232440	13190	13190	13190	13190	0
291	20231201	150500	106232440	13190	13190	13190	13190	0
292	20231201	150400	106232440	13190	13190	13190	13190	110
293	20231201	150300	104781540	13190	13190	13190	13190	0
294	20231201	150200	104781540	13190	13190	13190	13190	0
295	20231201	150100	104781540	13190	13190	13190	13190	0
296	20231201	150000	104781540	13190	13190	13190	13190	1
297	20231201	145900	104768350	13190	13190	13190	13190	0
298	20231201	145800	104768350	13190	13190	13190	13190	0
299	20231201	145700	104768350	13190	13190	13190	13190	0
300	20231201	145600	104768350	13190	13190	13190	13190	0
301	20231201	145500	104768350	13190	13190	13190	13190	0
302	20231201	145400	104768350	13190	13190	13190	13190	0
303	20231201	145300	104768350	13190	13140	13190	13120	6
304	20231201	145200	104689500	13190	13190	13190	13190	0
305	20231201	145100	104689500	13190	13150	13190	13120	5
306	20231201	145000	104623770	13090	13170	13170	13090	5954
307	20231201	144900	26535540	13200	13200	13200	13200	0
308	20231201	144800	26535540	13200	13200	13200	13200	0
309	20231201	144700	26535540	13200	13200	13200	13200	0
310	20231201	144600	26535540	13200	13200	13200	13200	0
311	20231201	144500	26535540	13200	13200	13200	13200	0
312	20231201	144400	26535540	13200	13200	13200	13200	0
313	20231201	144300	26535540	13200	13200	13200	13200	0
314	20231201	144200	26535540	13200	13200	13200	13200	0
315	20231201	144100	26535540	13200	13200	13200	13200	0
316	20231201	144000	26535540	13200	13200	13200	13200	0
317	20231201	143900	26535540	13200	13200	13200	13200	0
318	20231201	143800	26535540	13200	13200	13200	13200	0
319	20231201	143700	26535540	13200	13200	13200	13200	0
320	20231201	143600	26535540	13200	13200	13200	13200	0
321	20231201	143500	26535540	13200	13200	13200	13200	0
322	20231201	143400	26535540	13200	13200	13200	13200	0
323	20231201	143300	26535540	13200	13200	13200	13200	0
324	20231201	143200	26535540	13200	13200	13200	13200	0
325	20231201	143100	26535540	13200	13200	13200	13200	0
326	20231201	143000	26535540	13200	13200	13200	13200	0
327	20231201	142900	26535540	13200	13200	13200	13200	0
328	20231201	142800	26535540	13200	13200	13200	13200	0
329	20231201	142700	26535540	13200	13200	13200	13200	0
330	20231201	142600	26535540	13200	13200	13200	13200	0
331	20231201	142500	26535540	13200	13200	13200	13200	0
332	20231201	142400	26535540	13200	13200	13200	13200	0
333	20231201	142300	26535540	13200	13200	13200	13200	0
334	20231201	142200	26535540	13200	13200	13200	13200	0
335	20231201	142100	26535540	13200	13200	13200	13200	0
336	20231201	142000	26535540	13200	13200	13200	13200	0
337	20231201	141900	26535540	13200	13200	13200	13200	0
338	20231201	141800	26535540	13200	13200	13200	13200	0
339	20231201	141700	26535540	13200	13200	13200	13200	0
340	20231201	141600	26535540	13200	13200	13200	13200	0
341	20231201	141500	26535540	13200	13200	13200	13200	0
342	20231201	141400	26535540	13200	13200	13200	13200	0
343	20231201	141300	26535540	13200	13200	13200	13200	0
344	20231201	141200	26535540	13200	13200	13200	13200	0
345	20231201	141100	26535540	13200	13200	13200	13200	0
346	20231201	141000	26535540	13200	13200	13200	13200	0
347	20231201	140900	26535540	13200	13200	13200	13200	0
348	20231201	140800	26535540	13200	13200	13200	13200	0
349	20231201	140700	26535540	13200	13200	13200	13200	0
350	20231201	140600	26535540	13200	13200	13200	13200	0
351	20231201	140500	26535540	13200	13200	13200	13200	35
352	20231201	140400	26073540	13200	13200	13200	13200	0
353	20231201	140300	26073540	13200	13200	13200	13200	0
354	20231201	140200	26073540	13200	13190	13200	13190	50
355	20231201	140100	25413620	13200	13200	13200	13200	0
356	20231201	140000	25413620	13200	13200	13200	13200	0
357	20231201	135900	25413620	13200	13200	13200	13200	0
358	20231201	135800	25413620	13200	13200	13200	13200	0
359	20231201	135700	25413620	13200	13200	13200	13200	0
360	20231201	135600	25413620	13200	13200	13200	13200	0
361	20231201	135500	25413620	13200	13200	13200	13200	0
362	20231201	135400	25413620	13200	13200	13200	13200	0
363	20231201	135300	25413620	13200	13200	13200	13200	0
364	20231201	135200	25413620	13200	13200	13200	13200	0
365	20231201	135100	25413620	13200	13200	13200	13200	0
366	20231201	135000	25413620	13200	13200	13200	13200	0
367	20231201	134900	25413620	13200	13200	13200	13200	0
368	20231201	134800	25413620	13200	13200	13200	13200	0
369	20231201	134700	25413620	13200	13200	13200	13200	0
370	20231201	134600	25413620	13200	13200	13200	13200	0
371	20231201	134500	25413620	13200	13200	13200	13200	0
372	20231201	134400	25413620	13200	13200	13200	13200	0
373	20231201	134300	25413620	13200	13200	13200	13200	0
374	20231201	134200	25413620	13200	13200	13200	13200	0
375	20231201	134100	25413620	13200	13200	13200	13200	0
376	20231201	134000	25413620	13200	13200	13200	13200	34
377	20231201	133900	24964820	13210	13210	13210	13210	0
378	20231201	133800	24964820	13210	13210	13210	13210	0
379	20231201	133700	24964820	13210	13210	13210	13210	0
380	20231201	133600	24964820	13210	13210	13210	13210	0
381	20231201	133500	24964820	13210	13210	13210	13210	0
382	20231201	133400	24964820	13210	13210	13210	13210	0
383	20231201	133300	24964820	13210	13150	13210	13150	47
384	20231201	133200	24345970	13160	13160	13160	13160	0
385	20231201	133100	24345970	13160	13160	13160	13160	21
386	20231201	133000	24069610	13170	13170	13170	13170	0
387	20231201	132900	24069610	13170	13170	13170	13170	0
388	20231201	132800	24069610	13170	13170	13170	13170	0
389	20231201	132700	24069610	13170	13170	13170	13170	0
390	20231201	132600	24069610	13170	13170	13170	13170	0
391	20231201	132500	24069610	13170	13170	13170	13170	0
392	20231201	132400	24069610	13170	13170	13170	13170	94
393	20231201	132300	22831630	13170	13170	13170	13170	0
394	20231201	132200	22831630	13170	13170	13170	13170	0
395	20231201	132100	22831630	13170	13170	13170	13170	3
396	20231201	132000	22792120	13170	13170	13170	13170	0
397	20231201	131900	22792120	13170	13170	13170	13170	0
398	20231201	131800	22792120	13170	13170	13170	13170	11
399	20231201	131700	22647250	13170	13170	13170	13170	0
400	20231201	131600	22647250	13170	13170	13170	13170	0
401	20231201	131500	22647250	13170	13170	13170	13170	0
402	20231201	131400	22647250	13170	13170	13170	13170	2
403	20231201	131300	22620910	13160	13160	13160	13160	3
404	20231201	131200	22581430	13180	13180	13180	13180	0
405	20231201	131100	22581430	13180	13180	13180	13180	0
406	20231201	131000	22581430	13180	13180	13180	13180	0
407	20231201	130900	22581430	13180	13180	13180	13180	0
408	20231201	130800	22581430	13180	13180	13180	13180	0
409	20231201	130700	22581430	13180	13170	13180	13170	23
410	20231201	130600	22278500	13180	13180	13180	13180	0
411	20231201	130500	22278500	13180	13180	13180	13180	0
412	20231201	130400	22278500	13180	13180	13180	13180	0
413	20231201	130300	22278500	13180	13180	13180	13180	1
414	20231201	130200	22265320	13170	13170	13170	13170	0
415	20231201	130100	22265320	13170	13170	13170	13170	12
416	20231201	130000	22107280	13180	13180	13180	13180	0
417	20231201	125900	22107280	13180	13180	13180	13180	0
418	20231201	125800	22107280	13180	13180	13180	13180	20
419	20231201	125700	21843680	13170	13170	13170	13170	0
420	20231201	125600	21843680	13170	13170	13170	13170	0
421	20231201	125500	21843680	13170	13170	13170	13170	0
422	20231201	125400	21843680	13170	13170	13170	13170	0
423	20231201	125300	21843680	13170	13170	13170	13170	0
424	20231201	125200	21843680	13170	13170	13170	13170	1
425	20231201	125100	21830510	13180	13180	13180	13180	0
426	20231201	125000	21830510	13180	13180	13180	13180	0
427	20231201	124900	21830510	13180	13180	13180	13180	0
428	20231201	124800	21830510	13180	13180	13180	13180	0
429	20231201	124700	21830510	13180	13180	13180	13180	0
430	20231201	124600	21830510	13180	13180	13180	13180	0
431	20231201	124500	21830510	13180	13180	13180	13180	21
432	20231201	124400	21553730	13200	13200	13200	13200	0
433	20231201	124300	21553730	13200	13200	13200	13200	0
434	20231201	124200	21553730	13200	13200	13200	13200	0
435	20231201	124100	21553730	13200	13200	13200	13200	10
436	20231201	124000	21421730	13200	13200	13200	13200	0
437	20231201	123900	21421730	13200	13200	13200	13200	0
438	20231201	123800	21421730	13200	13200	13200	13200	0
439	20231201	123700	21421730	13200	13200	13200	13200	0
440	20231201	123600	21421730	13200	13200	13200	13200	0
441	20231201	123500	21421730	13200	13200	13200	13200	0
442	20231201	123400	21421730	13200	13200	13200	13200	0
443	20231201	123300	21421730	13200	13200	13200	13200	0
444	20231201	123200	21421730	13200	13180	13200	13180	10
445	20231201	123100	21289910	13180	13180	13180	13180	0
446	20231201	123000	21289910	13180	13180	13180	13180	0
447	20231201	122900	21289910	13180	13180	13180	13180	21
448	20231201	122800	21013130	13180	13190	13190	13180	12
449	20231201	122700	20854950	13180	13180	13180	13180	0
450	20231201	122600	20854950	13180	13180	13180	13180	0
451	20231201	122500	20854950	13180	13180	13180	13180	0
452	20231201	122400	20854950	13180	13180	13180	13180	0
453	20231201	122300	20854950	13180	13180	13180	13180	0
454	20231201	122200	20854950	13180	13180	13180	13180	0
455	20231201	122100	20854950	13180	13190	13190	13180	35
456	20231201	122000	20393450	13190	13190	13190	13190	3
457	20231201	121900	20353880	13180	13180	13180	13180	0
458	20231201	121800	20353880	13180	13180	13180	13180	0
459	20231201	121700	20353880	13180	13200	13200	13180	5
460	20231201	121600	20287940	13200	13200	13200	13200	0
461	20231201	121500	20287940	13200	13200	13200	13200	50
462	20231201	121400	19627940	13180	13180	13180	13180	0
463	20231201	121300	19627940	13180	13180	13180	13180	0
464	20231201	121200	19627940	13180	13180	13180	13180	0
465	20231201	121100	19627940	13180	13180	13180	13180	0
466	20231201	121000	19627940	13180	13180	13180	13180	0
467	20231201	120900	19627940	13180	13180	13180	13180	0
468	20231201	120800	19627940	13180	13180	13180	13180	0
469	20231201	120700	19627940	13180	13180	13180	13180	1
470	20231201	120600	19614760	13180	13180	13180	13180	12
471	20231201	120500	19456600	13180	13180	13180	13180	0
472	20231201	120400	19456600	13180	13180	13180	13180	0
473	20231201	120300	19456600	13180	13180	13180	13180	0
474	20231201	120200	19456600	13180	13180	13180	13180	0
475	20231201	120100	19456600	13180	13180	13180	13180	0
476	20231201	120000	19456600	13180	13180	13180	13180	0
477	20231201	115900	19456600	13180	13180	13180	13180	0
478	20231201	115800	19456600	13180	13180	13180	13180	0
479	20231201	115700	19456600	13180	13180	13180	13180	0
480	20231201	115600	19456600	13180	13180	13180	13180	0
481	20231201	115500	19456600	13180	13180	13180	13180	0
482	20231201	115400	19456600	13180	13180	13180	13180	0
483	20231201	115300	19456600	13180	13180	13180	13180	1
484	20231201	115200	19443420	13180	13180	13180	13180	4
485	20231201	115100	19390700	13200	13200	13200	13200	0
486	20231201	115000	19390700	13200	13200	13200	13200	0
487	20231201	114900	19390700	13200	13200	13200	13200	0
488	20231201	114800	19390700	13200	13200	13200	13200	0
489	20231201	114700	19390700	13200	13200	13200	13200	0
490	20231201	114600	19390700	13200	13200	13200	13200	0
491	20231201	114500	19390700	13200	13200	13200	13200	0
492	20231201	114400	19390700	13200	13200	13200	13200	0
493	20231201	114300	19390700	13200	13200	13200	13200	0
494	20231201	114200	19390700	13200	13200	13200	13200	0
495	20231201	114100	19390700	13200	13200	13200	13200	0
496	20231201	114000	19390700	13200	13200	13200	13200	0
497	20231201	113900	19390700	13200	13200	13200	13200	10
498	20231201	113800	19258700	13210	13210	13210	13210	0
499	20231201	113700	19258700	13210	13210	13210	13210	5
500	20231201	113600	19192650	13210	13210	13210	13210	0
501	20231201	113500	19192650	13210	13210	13210	13210	0
502	20231201	113400	19192650	13210	13210	13210	13210	0
503	20231201	113300	19192650	13210	13210	13210	13210	0
504	20231201	113200	19192650	13210	13210	13210	13210	0
505	20231201	113100	19192650	13210	13210	13210	13210	1
506	20231201	113000	19179440	13200	13200	13200	13200	0
507	20231201	112900	19179440	13200	13200	13200	13200	0
508	20231201	112800	19179440	13200	13200	13200	13200	0
509	20231201	112700	19179440	13200	13200	13200	13200	10
510	20231201	112600	19047440	13210	13210	13210	13210	2
511	20231201	112500	19021020	13190	13190	13190	13190	0
512	20231201	112400	19021020	13190	13190	13190	13190	0
513	20231201	112300	19021020	13190	13190	13190	13190	1
514	20231201	112200	19007830	13210	13210	13210	13210	0
515	20231201	112100	19007830	13210	13210	13210	13210	0
516	20231201	112000	19007830	13210	13210	13210	13210	0
517	20231201	111900	19007830	13210	13210	13210	13210	0
518	20231201	111800	19007830	13210	13210	13210	13210	0
519	20231201	111700	19007830	13210	13210	13210	13210	0
520	20231201	111600	19007830	13210	13210	13210	13210	2
521	20231201	111500	18981410	13180	13180	13180	13180	0
522	20231201	111400	18981410	13180	13180	13180	13180	0
523	20231201	111300	18981410	13180	13180	13180	13180	0
524	20231201	111200	18981410	13180	13180	13180	13180	0
525	20231201	111100	18981410	13180	13180	13180	13180	0
526	20231201	111000	18981410	13180	13180	13180	13180	16
527	20231201	110900	18770530	13210	13210	13210	13210	0
528	20231201	110800	18770530	13210	13210	13210	13210	1
529	20231201	110700	18757320	13210	13210	13210	13210	0
530	20231201	110600	18757320	13210	13210	13210	13210	0
531	20231201	110500	18757320	13210	13210	13210	13210	0
532	20231201	110400	18757320	13210	13210	13210	13210	0
533	20231201	110300	18757320	13210	13210	13210	13210	0
534	20231201	110200	18757320	13210	13200	13210	13190	6
535	20231201	110100	18678130	13210	13210	13210	13210	1
536	20231201	110000	18664920	13200	13200	13200	13200	0
537	20231201	105900	18664920	13200	13200	13200	13200	0
538	20231201	105800	18664920	13200	13200	13200	13200	0
539	20231201	105700	18664920	13200	13200	13200	13200	15
540	20231201	105600	18466920	13200	13200	13200	13200	0
541	20231201	105500	18466920	13200	13200	13200	13200	0
542	20231201	105400	18466920	13200	13200	13200	13200	0
543	20231201	105300	18466920	13200	13200	13200	13200	0
544	20231201	105200	18466920	13200	13200	13200	13200	0
545	20231201	105100	18466920	13200	13200	13200	13200	1
546	20231201	105000	18453720	13210	13210	13210	13210	0
547	20231201	104900	18453720	13210	13210	13210	13210	0
548	20231201	104800	18453720	13210	13210	13210	13210	0
549	20231201	104700	18453720	13210	13210	13210	13210	0
550	20231201	104600	18453720	13210	13210	13210	13210	0
551	20231201	104500	18453720	13210	13210	13210	13210	0
552	20231201	104400	18453720	13210	13210	13210	13210	0
553	20231201	104300	18453720	13210	13210	13210	13210	0
554	20231201	104200	18453720	13210	13210	13210	13210	0
555	20231201	104100	18453720	13210	13210	13210	13210	0
556	20231201	104000	18453720	13210	13210	13210	13210	0
557	20231201	103900	18453720	13210	13210	13210	13210	0
558	20231201	103800	18453720	13210	13210	13210	13210	5
559	20231201	103700	18387670	13210	13210	13210	13210	0
560	20231201	103600	18387670	13210	13210	13210	13210	0
561	20231201	103500	18387670	13210	13210	13210	13210	0
562	20231201	103400	18387670	13210	13210	13210	13210	0
563	20231201	103300	18387670	13210	13190	13210	13190	2
564	20231201	103200	18361270	13210	13200	13210	13200	25
565	20231201	103100	18031190	13200	13200	13200	13200	0
566	20231201	103000	18031190	13200	13200	13200	13200	0
567	20231201	102900	18031190	13200	13200	13200	13200	0
568	20231201	102800	18031190	13200	13200	13200	13200	0
569	20231201	102700	18031190	13200	13200	13200	13200	0
570	20231201	102600	18031190	13200	13200	13200	13200	0
571	20231201	102500	18031190	13200	13200	13200	13200	0
572	20231201	102400	18031190	13200	13200	13200	13200	0
573	20231201	102300	18031190	13200	13200	13200	13200	0
574	20231201	102200	18031190	13200	13200	13200	13200	1
575	20231201	102100	18017990	13200	13120	13200	13100	668
576	20231201	102000	9256340	13150	13150	13150	13150	5
577	20231201	101900	9190590	13200	13200	13200	13200	0
578	20231201	101800	9190590	13200	13200	13200	13200	10
579	20231201	101700	9058590	13200	13200	13200	13200	0
580	20231201	101600	9058590	13200	13200	13200	13200	0
581	20231201	101500	9058590	13200	13200	13200	13200	0
582	20231201	101400	9058590	13200	13200	13200	13200	0
583	20231201	101300	9058590	13200	13200	13200	13200	0
584	20231201	101200	9058590	13200	13200	13200	13200	0
585	20231201	101100	9058590	13200	13200	13200	13200	0
586	20231201	101000	9058590	13200	13200	13200	13200	0
587	20231201	100900	9058590	13200	13200	13200	13200	1
588	20231201	100800	9045390	13200	13200	13200	13200	0
589	20231201	100700	9045390	13200	13200	13200	13200	0
590	20231201	100600	9045390	13200	13200	13200	13200	0
591	20231201	100500	9045390	13200	13200	13200	13200	100
592	20231201	100400	7725390	13200	13200	13200	13200	0
593	20231201	100300	7725390	13200	13200	13200	13200	0
594	20231201	100200	7725390	13200	13200	13200	13200	0
595	20231201	100100	7725390	13200	13200	13200	13200	0
596	20231201	100000	7725390	13200	13200	13200	13200	1
597	20231201	095900	7712190	13200	13190	13200	13190	9
598	20231201	095800	7593470	13130	13120	13130	13120	104
599	20231201	095700	6228760	13120	13120	13120	13120	1
600	20231201	095600	6215640	13100	13100	13100	13100	0
601	20231201	095500	6215640	13100	13110	13110	13100	20
602	20231201	095400	5953520	13120	13120	13120	13120	0
603	20231201	095300	5953520	13120	13120	13120	13120	0
604	20231201	095200	5953520	13120	13120	13120	13120	0
605	20231201	095100	5953520	13120	13120	13120	13120	0
606	20231201	095000	5953520	13120	13120	13120	13120	0
607	20231201	094900	5953520	13120	13120	13120	13120	0
608	20231201	094800	5953520	13120	13120	13120	13120	11
609	20231201	094700	5809200	13100	13120	13120	13100	106
610	20231201	094600	4418560	13110	13110	13110	13110	0
611	20231201	094500	4418560	13110	13110	13110	13110	0
612	20231201	094400	4418560	13110	13110	13110	13110	2
613	20231201	094300	4392340	13120	13120	13120	13120	0
614	20231201	094200	4392340	13120	13120	13120	13120	0
615	20231201	094100	4392340	13120	13120	13120	13120	0
616	20231201	094000	4392340	13120	13110	13120	13110	4
617	20231201	093900	4339890	13130	13130	13130	13130	0
618	20231201	093800	4339890	13130	13130	13130	13130	0
619	20231201	093700	4339890	13130	13130	13130	13130	0
620	20231201	093600	4339890	13130	13130	13130	13130	25
621	20231201	093500	4011640	13190	13190	13190	13190	100
622	20231201	093400	2692640	13190	13190	13190	13190	0
623	20231201	093300	2692640	13190	13190	13190	13190	0
624	20231201	093200	2692640	13190	13100	13190	13100	7
625	20231201	093100	2600480	13110	13110	13110	13110	9
626	20231201	093000	2482490	13200	13140	13200	13140	6
627	20231201	092900	2403590	13140	13140	13140	13140	7
628	20231201	092800	2311610	13200	13200	13200	13200	0
629	20231201	092700	2311610	13200	13170	13200	13170	9
630	20231201	092600	2193020	13190	13190	13190	13190	7
631	20231201	092500	2100690	13200	13200	13200	13200	0
632	20231201	092400	2100690	13200	13200	13200	13200	0
633	20231201	092300	2100690	13200	13200	13200	13200	2
634	20231201	092200	2074290	13110	13120	13120	13110	111
635	20231201	092100	617980	13120	13120	13120	13120	0
636	20231201	092000	617980	13120	13120	13120	13120	0
637	20231201	091900	617980	13120	13120	13120	13120	0
638	20231201	091800	617980	13120	13120	13120	13120	0
639	20231201	091700	617980	13120	13120	13120	13120	0
640	20231201	091600	617980	13120	13120	13120	13120	23
641	20231201	091500	316220	13130	13130	13130	13130	0
642	20231201	091400	316220	13130	13130	13130	13130	3
643	20231201	091300	276830	13140	13140	13140	13140	1
644	20231201	091200	263690	13210	13210	13210	13210	0
645	20231201	091100	263690	13210	13210	13210	13210	0
646	20231201	091000	263690	13210	13210	13210	13210	0
647	20231201	090900	263690	13210	13210	13210	13210	0
648	20231201	090800	263690	13210	13210	13210	13210	0
649	20231201	090700	263690	13210	13210	13210	13210	0
650	20231201	090600	263690	13210	13210	13210	13210	0
651	20231201	090500	263690	13210	13210	13210	13210	0
652	20231201	090400	263690	13210	13210	13210	13210	0
653	20231201	090300	263690	13210	13210	13210	13210	0
654	20231201	090200	263690	13210	13210	13210	13210	0
655	20231201	090100	263690	13210	13210	13210	13210	1
656	20231201	090000	250480	13140	13200	13200	13140	19