KissMeData/088910/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195500	246855835	2975	2975	2975	2975	928
3	20231201	195400	246855835	2975	2975	2975	2975	0
4	20231201	195300	246855835	2975	2975	2975	2975	0
5	20231201	195200	246855835	2975	2975	2975	2975	0
6	20231201	195100	246855835	2975	2975	2975	2975	0
7	20231201	195000	246855835	2975	2975	2975	2975	0
8	20231201	194900	246855835	2975	2975	2975	2975	0
9	20231201	194800	246855835	2975	2975	2975	2975	0
10	20231201	194700	246855835	2975	2975	2975	2975	0
11	20231201	194600	246855835	2975	2975	2975	2975	0
12	20231201	194500	246855835	2975	2975	2975	2975	0
13	20231201	194400	246855835	2975	2975	2975	2975	0
14	20231201	194300	246855835	2975	2975	2975	2975	0
15	20231201	194200	246855835	2975	2975	2975	2975	0
16	20231201	194100	246855835	2975	2975	2975	2975	0
17	20231201	194000	246855835	2975	2975	2975	2975	0
18	20231201	193900	246855835	2975	2975	2975	2975	0
19	20231201	193800	246855835	2975	2975	2975	2975	0
20	20231201	193700	246855835	2975	2975	2975	2975	0
21	20231201	193600	246855835	2975	2975	2975	2975	0
22	20231201	193500	246855835	2975	2975	2975	2975	0
23	20231201	193400	246855835	2975	2975	2975	2975	0
24	20231201	193300	246855835	2975	2975	2975	2975	0
25	20231201	193200	246855835	2975	2975	2975	2975	0
26	20231201	193100	246855835	2975	2975	2975	2975	0
27	20231201	193000	246855835	2975	2975	2975	2975	0
28	20231201	192900	246855835	2975	2975	2975	2975	0
29	20231201	192800	246855835	2975	2975	2975	2975	0
30	20231201	192700	246855835	2975	2975	2975	2975	0
31	20231201	192600	246855835	2975	2975	2975	2975	0
32	20231201	192500	246855835	2975	2975	2975	2975	928
33	20231201	192400	246855835	2975	2975	2975	2975	0
34	20231201	192300	246855835	2975	2975	2975	2975	0
35	20231201	192200	246855835	2975	2975	2975	2975	0
36	20231201	192100	246855835	2975	2975	2975	2975	0
37	20231201	192000	246855835	2975	2975	2975	2975	0
38	20231201	191900	246855835	2975	2975	2975	2975	0
39	20231201	191800	246855835	2975	2975	2975	2975	0
40	20231201	191700	246855835	2975	2975	2975	2975	0
41	20231201	191600	246855835	2975	2975	2975	2975	0
42	20231201	191500	246855835	2975	2975	2975	2975	0
43	20231201	191400	246855835	2975	2975	2975	2975	0
44	20231201	191300	246855835	2975	2975	2975	2975	0
45	20231201	191200	246855835	2975	2975	2975	2975	0
46	20231201	191100	246855835	2975	2975	2975	2975	0
47	20231201	191000	246855835	2975	2975	2975	2975	0
48	20231201	190900	246855835	2975	2975	2975	2975	0
49	20231201	190800	246855835	2975	2975	2975	2975	0
50	20231201	190700	246855835	2975	2975	2975	2975	0
51	20231201	190600	246855835	2975	2975	2975	2975	0
52	20231201	190500	246855835	2975	2975	2975	2975	0
53	20231201	190400	246855835	2975	2975	2975	2975	0
54	20231201	190300	246855835	2975	2975	2975	2975	0
55	20231201	190200	246855835	2975	2975	2975	2975	0
56	20231201	190100	246855835	2975	2975	2975	2975	0
57	20231201	190000	246855835	2975	2975	2975	2975	0
58	20231201	185900	246855835	2975	2975	2975	2975	0
59	20231201	185800	246855835	2975	2975	2975	2975	0
60	20231201	185700	246855835	2975	2975	2975	2975	0
61	20231201	185600	246855835	2975	2975	2975	2975	0
62	20231201	185500	246855835	2975	2975	2975	2975	928
63	20231201	185400	246855835	2975	2975	2975	2975	0
64	20231201	185300	246855835	2975	2975	2975	2975	0
65	20231201	185200	246855835	2975	2975	2975	2975	0
66	20231201	185100	246855835	2975	2975	2975	2975	0
67	20231201	185000	246855835	2975	2975	2975	2975	0
68	20231201	184900	246855835	2975	2975	2975	2975	0
69	20231201	184800	246855835	2975	2975	2975	2975	0
70	20231201	184700	246855835	2975	2975	2975	2975	0
71	20231201	184600	246855835	2975	2975	2975	2975	0
72	20231201	184500	246855835	2975	2975	2975	2975	0
73	20231201	184400	246855835	2975	2975	2975	2975	0
74	20231201	184300	246855835	2975	2975	2975	2975	0
75	20231201	184200	246855835	2975	2975	2975	2975	0
76	20231201	184100	246855835	2975	2975	2975	2975	0
77	20231201	184000	246855835	2975	2975	2975	2975	0
78	20231201	183900	246855835	2975	2975	2975	2975	0
79	20231201	183800	246855835	2975	2975	2975	2975	0
80	20231201	183700	246855835	2975	2975	2975	2975	0
81	20231201	183600	246855835	2975	2975	2975	2975	0
82	20231201	183500	246855835	2975	2975	2975	2975	0
83	20231201	183400	246855835	2975	2975	2975	2975	0
84	20231201	183300	246855835	2975	2975	2975	2975	0
85	20231201	183200	246855835	2975	2975	2975	2975	0
86	20231201	183100	246855835	2975	2975	2975	2975	0
87	20231201	183000	246855835	2975	2975	2975	2975	0
88	20231201	182900	246855835	2975	2975	2975	2975	0
89	20231201	182800	246855835	2975	2975	2975	2975	0
90	20231201	182700	246855835	2975	2975	2975	2975	0
91	20231201	182600	246855835	2975	2975	2975	2975	0
92	20231201	182500	246855835	2975	2975	2975	2975	928
93	20231201	182400	246855835	2975	2975	2975	2975	0
94	20231201	182300	246855835	2975	2975	2975	2975	0
95	20231201	182200	246855835	2975	2975	2975	2975	0
96	20231201	182100	246855835	2975	2975	2975	2975	0
97	20231201	182000	246855835	2975	2975	2975	2975	0
98	20231201	181900	246855835	2975	2975	2975	2975	0
99	20231201	181800	246855835	2975	2975	2975	2975	0
100	20231201	181700	246855835	2975	2975	2975	2975	0
101	20231201	181600	246855835	2975	2975	2975	2975	0
102	20231201	181500	246855835	2975	2975	2975	2975	0
103	20231201	181400	246855835	2975	2975	2975	2975	0
104	20231201	181300	246855835	2975	2975	2975	2975	0
105	20231201	181200	246855835	2975	2975	2975	2975	0
106	20231201	181100	246855835	2975	2975	2975	2975	0
107	20231201	181000	246855835	2975	2975	2975	2975	0
108	20231201	180900	246855835	2975	2975	2975	2975	0
109	20231201	180800	246855835	2975	2975	2975	2975	0
110	20231201	180700	246855835	2975	2975	2975	2975	0
111	20231201	180600	246855835	2975	2975	2975	2975	0
112	20231201	180500	246855835	2975	2975	2975	2975	0
113	20231201	180400	246855835	2975	2975	2975	2975	0
114	20231201	180300	246855835	2975	2975	2975	2975	0
115	20231201	180200	246855835	2975	2975	2975	2975	0
116	20231201	180100	246855835	2975	2975	2975	2975	0
117	20231201	180000	246855835	2975	2975	2975	2975	0
118	20231201	175900	246855835	2975	2975	2975	2975	0
119	20231201	175800	246855835	2975	2975	2975	2975	0
120	20231201	175700	246855835	2975	2975	2975	2975	0
121	20231201	175600	246855835	2975	2975	2975	2975	0
122	20231201	175500	246855835	2975	2975	2975	2975	928
123	20231201	175400	246855835	2975	2975	2975	2975	0
124	20231201	175300	246855835	2975	2975	2975	2975	0
125	20231201	175200	246855835	2975	2975	2975	2975	0
126	20231201	175100	246855835	2975	2975	2975	2975	0
127	20231201	175000	246855835	2975	2975	2975	2975	0
128	20231201	174900	246855835	2975	2975	2975	2975	0
129	20231201	174800	246855835	2975	2975	2975	2975	0
130	20231201	174700	246855835	2975	2975	2975	2975	0
131	20231201	174600	246855835	2975	2975	2975	2975	0
132	20231201	174500	246855835	2975	2975	2975	2975	0
133	20231201	174400	246855835	2975	2975	2975	2975	0
134	20231201	174300	246855835	2975	2975	2975	2975	0
135	20231201	174200	246855835	2975	2975	2975	2975	0
136	20231201	174100	246855835	2975	2975	2975	2975	0
137	20231201	174000	246855835	2975	2975	2975	2975	0
138	20231201	173900	246855835	2975	2975	2975	2975	0
139	20231201	173800	246855835	2975	2975	2975	2975	0
140	20231201	173700	246855835	2975	2975	2975	2975	0
141	20231201	173600	246855835	2975	2975	2975	2975	0
142	20231201	173500	246855835	2975	2975	2975	2975	0
143	20231201	173400	246855835	2975	2975	2975	2975	0
144	20231201	173300	246855835	2975	2975	2975	2975	0
145	20231201	173200	246855835	2975	2975	2975	2975	0
146	20231201	173100	246855835	2975	2975	2975	2975	0
147	20231201	173000	246855835	2975	2975	2975	2975	0
148	20231201	172900	246855835	2975	2975	2975	2975	0
149	20231201	172800	246855835	2975	2975	2975	2975	0
150	20231201	172700	246855835	2975	2975	2975	2975	0
151	20231201	172600	246855835	2975	2975	2975	2975	0
152	20231201	172500	246855835	2975	2975	2975	2975	928
153	20231201	172400	246855835	2975	2975	2975	2975	0
154	20231201	172300	246855835	2975	2975	2975	2975	0
155	20231201	172200	246855835	2975	2975	2975	2975	0
156	20231201	172100	246855835	2975	2975	2975	2975	0
157	20231201	172000	246855835	2975	2975	2975	2975	0
158	20231201	171900	246855835	2975	2975	2975	2975	0
159	20231201	171800	246855835	2975	2975	2975	2975	0
160	20231201	171700	246855835	2975	2975	2975	2975	0
161	20231201	171600	246855835	2975	2975	2975	2975	0
162	20231201	171500	246855835	2975	2975	2975	2975	0
163	20231201	171400	246855835	2975	2975	2975	2975	0
164	20231201	171300	246855835	2975	2975	2975	2975	0
165	20231201	171200	246855835	2975	2975	2975	2975	0
166	20231201	171100	246855835	2975	2975	2975	2975	0
167	20231201	171000	246855835	2975	2975	2975	2975	0
168	20231201	170900	246855835	2975	2975	2975	2975	0
169	20231201	170800	246855835	2975	2975	2975	2975	0
170	20231201	170700	246855835	2975	2975	2975	2975	0
171	20231201	170600	246855835	2975	2975	2975	2975	0
172	20231201	170500	246855835	2975	2975	2975	2975	0
173	20231201	170400	246855835	2975	2975	2975	2975	0
174	20231201	170300	246855835	2975	2975	2975	2975	0
175	20231201	170200	246855835	2975	2975	2975	2975	0
176	20231201	170100	246855835	2975	2975	2975	2975	0
177	20231201	170000	246855835	2975	2975	2975	2975	0
178	20231201	165900	246855835	2975	2975	2975	2975	0
179	20231201	165800	246855835	2975	2975	2975	2975	0
180	20231201	165700	246855835	2975	2975	2975	2975	0
181	20231201	165600	246855835	2975	2975	2975	2975	0
182	20231201	165500	246855835	2975	2975	2975	2975	928
183	20231201	165400	246855835	2975	2975	2975	2975	0
184	20231201	165300	246855835	2975	2975	2975	2975	0
185	20231201	165200	246855835	2975	2975	2975	2975	0
186	20231201	165100	246855835	2975	2975	2975	2975	0
187	20231201	165000	246855835	2975	2975	2975	2975	0
188	20231201	164900	246855835	2975	2975	2975	2975	0
189	20231201	164800	246855835	2975	2975	2975	2975	0
190	20231201	164700	246855835	2975	2975	2975	2975	0
191	20231201	164600	246855835	2975	2975	2975	2975	0
192	20231201	164500	246855835	2975	2975	2975	2975	0
193	20231201	164400	246855835	2975	2975	2975	2975	0
194	20231201	164300	246855835	2975	2975	2975	2975	0
195	20231201	164200	246855835	2975	2975	2975	2975	0
196	20231201	164100	246855835	2975	2975	2975	2975	0
197	20231201	164000	246855835	2975	2975	2975	2975	0
198	20231201	163900	246855835	2975	2975	2975	2975	0
199	20231201	163800	246855835	2975	2975	2975	2975	0
200	20231201	163700	246855835	2975	2975	2975	2975	0
201	20231201	163600	246855835	2975	2975	2975	2975	0
202	20231201	163500	246855835	2975	2975	2975	2975	0
203	20231201	163400	246855835	2975	2975	2975	2975	0
204	20231201	163300	246855835	2975	2975	2975	2975	0
205	20231201	163200	246855835	2975	2975	2975	2975	0
206	20231201	163100	246855835	2975	2975	2975	2975	0
207	20231201	163000	246855835	2975	2975	2975	2975	0
208	20231201	162900	246855835	2975	2975	2975	2975	0
209	20231201	162800	246855835	2975	2975	2975	2975	0
210	20231201	162700	246855835	2975	2975	2975	2975	0
211	20231201	162600	246855835	2975	2975	2975	2975	0
212	20231201	162500	246855835	2975	2975	2975	2975	928
213	20231201	162400	246855835	2975	2975	2975	2975	0
214	20231201	162300	246855835	2975	2975	2975	2975	0
215	20231201	162200	246855835	2975	2975	2975	2975	0
216	20231201	162100	246855835	2975	2975	2975	2975	0
217	20231201	162000	246855835	2975	2975	2975	2975	0
218	20231201	161900	246855835	2975	2975	2975	2975	0
219	20231201	161800	246855835	2975	2975	2975	2975	0
220	20231201	161700	246855835	2975	2975	2975	2975	0
221	20231201	161600	246855835	2975	2975	2975	2975	0
222	20231201	161500	246855835	2975	2975	2975	2975	0
223	20231201	161400	246855835	2975	2975	2975	2975	0
224	20231201	161300	246855835	2975	2975	2975	2975	0
225	20231201	161200	246855835	2975	2975	2975	2975	0
226	20231201	161100	246855835	2975	2975	2975	2975	0
227	20231201	161000	246855835	2975	2975	2975	2975	0
228	20231201	160900	246855835	2975	2975	2975	2975	0
229	20231201	160800	246855835	2975	2975	2975	2975	0
230	20231201	160700	246855835	2975	2975	2975	2975	0
231	20231201	160600	246855835	2975	2975	2975	2975	0
232	20231201	160500	246855835	2975	2975	2975	2975	0
233	20231201	160400	246855835	2975	2975	2975	2975	0
234	20231201	160300	246855835	2975	2975	2975	2975	0
235	20231201	160200	246855835	2975	2975	2975	2975	0
236	20231201	160100	246855835	2975	2975	2975	2975	0
237	20231201	160000	246855835	2975	2975	2975	2975	0
238	20231201	155900	246855835	2975	2975	2975	2975	0
239	20231201	155800	246855835	2975	2975	2975	2975	0
240	20231201	155700	246855835	2975	2975	2975	2975	0
241	20231201	155600	246855835	2975	2975	2975	2975	0
242	20231201	155500	246855835	2975	2975	2975	2975	928
243	20231201	155400	246855835	2975	2975	2975	2975	0
244	20231201	155300	246855835	2975	2975	2975	2975	0
245	20231201	155200	246855835	2975	2975	2975	2975	0
246	20231201	155100	246855835	2975	2975	2975	2975	0
247	20231201	155000	246855835	2975	2975	2975	2975	0
248	20231201	154900	246855835	2975	2975	2975	2975	0
249	20231201	154800	246855835	2975	2975	2975	2975	0
250	20231201	154700	246855835	2975	2975	2975	2975	0
251	20231201	154600	246855835	2975	2975	2975	2975	0
252	20231201	154500	246855835	2975	2975	2975	2975	0
253	20231201	154400	246855835	2975	2975	2975	2975	0
254	20231201	154300	246855835	2975	2975	2975	2975	0
255	20231201	154200	246855835	2975	2975	2975	2975	0
256	20231201	154100	246855835	2975	2975	2975	2975	0
257	20231201	154000	246855835	2975	2975	2975	2975	0
258	20231201	153900	246855835	2975	2975	2975	2975	0
259	20231201	153800	246855835	2975	2975	2975	2975	0
260	20231201	153700	246855835	2975	2975	2975	2975	0
261	20231201	153600	246855835	2975	2975	2975	2975	0
262	20231201	153500	246855835	2975	2975	2975	2975	0
263	20231201	153400	246855835	2975	2975	2975	2975	0
264	20231201	153300	246855835	2975	2975	2975	2975	0
265	20231201	153200	246855835	2975	2975	2975	2975	0
266	20231201	153100	246855835	2975	2975	2975	2975	0
267	20231201	153000	246855835	2975	2975	2975	2975	928
268	20231201	152900	244095035	2985	2985	2985	2985	0
269	20231201	152800	244095035	2985	2985	2985	2985	0
270	20231201	152700	244095035	2985	2985	2985	2985	0
271	20231201	152600	244095035	2985	2985	2985	2985	0
272	20231201	152500	244095035	2985	2985	2985	2985	0
273	20231201	152400	244095035	2985	2985	2985	2985	0
274	20231201	152300	244095035	2985	2985	2985	2985	0
275	20231201	152200	244095035	2985	2985	2985	2985	0
276	20231201	152100	244095035	2985	2985	2985	2985	0
277	20231201	152000	244095035	2985	2985	2985	2985	0
278	20231201	151900	244095035	2985	2985	2985	2975	203
279	20231201	151800	243489420	2985	2985	2985	2985	30
280	20231201	151700	243399870	2985	2985	2985	2985	180
281	20231201	151600	242862570	2985	2985	2985	2985	59
282	20231201	151500	242686455	2985	2985	2985	2985	30
283	20231201	151400	242596905	2985	2980	2985	2980	183
284	20231201	151300	242051515	2980	2980	2980	2980	63
285	20231201	151200	241863775	2975	2975	2975	2975	0
286	20231201	151100	241863775	2975	2975	2975	2975	4
287	20231201	151000	241851875	2975	2985	2985	2975	1231
288	20231201	150900	238188580	2975	2975	2975	2975	1000
289	20231201	150800	235213580	2985	2985	2985	2985	74
290	20231201	150700	234992690	2985	2980	2985	2980	328
291	20231201	150600	234014250	2985	2985	2985	2985	0
292	20231201	150500	234014250	2985	2985	2985	2985	0
293	20231201	150400	234014250	2985	2985	2985	2985	122
294	20231201	150300	233650080	2985	2980	2985	2980	681
295	20231201	150200	231620650	2980	2980	2980	2980	0
296	20231201	150100	231620650	2980	2980	2980	2980	0
297	20231201	150000	231620650	2980	2980	2980	2980	0
298	20231201	145900	231620650	2980	2980	2980	2980	0
299	20231201	145800	231620650	2980	2980	2980	2980	0
300	20231201	145700	231620650	2980	2980	2980	2980	0
301	20231201	145600	231620650	2980	2980	2980	2980	1678
302	20231201	145500	226620210	2980	2980	2980	2980	0
303	20231201	145400	226620210	2980	2980	2980	2980	88
304	20231201	145300	226357970	2980	2980	2980	2980	0
305	20231201	145200	226357970	2980	2980	2980	2980	3
306	20231201	145100	226349030	2980	2980	2980	2980	0
307	20231201	145000	226349030	2980	2980	2980	2980	0
308	20231201	144900	226349030	2980	2975	2980	2965	1469
309	20231201	144800	221990690	2980	2980	2980	2980	10
310	20231201	144700	221960890	2975	2975	2975	2975	675
311	20231201	144600	219952765	2975	2975	2975	2975	494
312	20231201	144500	218483115	2985	2985	2985	2985	203
313	20231201	144400	217877160	2985	2985	2985	2985	0
314	20231201	144300	217877160	2985	2985	2985	2985	0
315	20231201	144200	217877160	2985	2985	2985	2985	0
316	20231201	144100	217877160	2985	2985	2985	2985	0
317	20231201	144000	217877160	2985	2985	2985	2985	0
318	20231201	143900	217877160	2985	2985	2985	2985	0
319	20231201	143800	217877160	2985	2985	2985	2985	0
320	20231201	143700	217877160	2985	2985	2985	2985	0
321	20231201	143600	217877160	2985	2985	2985	2985	0
322	20231201	143500	217877160	2985	2985	2985	2985	0
323	20231201	143400	217877160	2985	2985	2985	2985	0
324	20231201	143300	217877160	2985	2985	2985	2985	0
325	20231201	143200	217877160	2985	2985	2985	2985	0
326	20231201	143100	217877160	2985	2985	2985	2985	0
327	20231201	143000	217877160	2985	2985	2985	2985	0
328	20231201	142900	217877160	2985	2985	2985	2985	703
329	20231201	142800	215778705	2985	2985	2985	2985	335
330	20231201	142700	214778730	2965	2965	2965	2965	0
331	20231201	142600	214778730	2965	2965	2965	2965	0
332	20231201	142500	214778730	2965	2965	2965	2965	0
333	20231201	142400	214778730	2965	2965	2965	2965	0
334	20231201	142300	214778730	2965	2975	2975	2965	1725
335	20231201	142200	209655905	2975	2975	2975	2975	0
336	20231201	142100	209655905	2975	2975	2975	2975	0
337	20231201	142000	209655905	2975	2975	2975	2975	0
338	20231201	141900	209655905	2975	2975	2975	2975	122
339	20231201	141800	209292955	2975	2975	2975	2975	50
340	20231201	141700	209144205	2975	2975	2975	2975	0
341	20231201	141600	209144205	2975	2975	2975	2975	0
342	20231201	141500	209144205	2975	2975	2975	2975	0
343	20231201	141400	209144205	2975	2975	2975	2975	2
344	20231201	141300	209138255	2985	2985	2985	2985	0
345	20231201	141200	209138255	2985	2975	2985	2970	418
346	20231201	141100	207890930	2975	2980	2980	2975	1000
347	20231201	141000	204915925	2980	2980	2980	2980	0
348	20231201	140900	204915925	2980	2980	2980	2980	151
349	20231201	140800	204465945	2980	2980	2980	2980	0
350	20231201	140700	204465945	2980	2980	2980	2980	810
351	20231201	140600	202052145	2985	2985	2985	2985	0
352	20231201	140500	202052145	2985	2985	2985	2985	83
353	20231201	140400	201804390	2980	2980	2980	2980	0
354	20231201	140300	201804390	2980	2980	2980	2980	0
355	20231201	140200	201804390	2980	2980	2980	2980	0
356	20231201	140100	201804390	2980	2980	2980	2980	0
357	20231201	140000	201804390	2980	2980	2980	2980	0
358	20231201	135900	201804390	2980	2980	2980	2980	600
359	20231201	135800	200016390	2985	2985	2985	2985	0
360	20231201	135700	200016390	2985	2985	2985	2985	0
361	20231201	135600	200016390	2985	2985	2985	2985	0
362	20231201	135500	200016390	2985	2985	2985	2985	250
363	20231201	135400	199270140	2985	2985	2985	2985	0
364	20231201	135300	199270140	2985	2985	2985	2985	0
365	20231201	135200	199270140	2985	2985	2985	2985	0
366	20231201	135100	199270140	2985	2985	2985	2985	0
367	20231201	135000	199270140	2985	2985	2985	2985	0
368	20231201	134900	199270140	2985	2985	2985	2985	0
369	20231201	134800	199270140	2985	2985	2985	2985	167
370	20231201	134700	198771645	2985	2985	2985	2985	0
371	20231201	134600	198771645	2985	2985	2985	2985	0
372	20231201	134500	198771645	2985	2985	2985	2985	0
373	20231201	134400	198771645	2985	2985	2985	2985	0
374	20231201	134300	198771645	2985	2985	2985	2985	0
375	20231201	134200	198771645	2985	2985	2985	2985	0
376	20231201	134100	198771645	2985	2985	2985	2985	0
377	20231201	134000	198771645	2985	2985	2985	2985	0
378	20231201	133900	198771645	2985	2985	2985	2985	0
379	20231201	133800	198771645	2985	2985	2985	2985	0
380	20231201	133700	198771645	2985	2985	2985	2985	0
381	20231201	133600	198771645	2985	2985	2985	2985	0
382	20231201	133500	198771645	2985	2985	2985	2985	0
383	20231201	133400	198771645	2985	2985	2985	2985	50
384	20231201	133300	198622395	2975	2975	2975	2975	0
385	20231201	133200	198622395	2975	2975	2975	2975	0
386	20231201	133100	198622395	2975	2975	2975	2975	0
387	20231201	133000	198622395	2975	2975	2975	2975	0
388	20231201	132900	198622395	2975	2975	2975	2975	0
389	20231201	132800	198622395	2975	2975	2975	2975	100
390	20231201	132700	198324895	2980	2980	2980	2980	0
391	20231201	132600	198324895	2980	2980	2980	2980	0
392	20231201	132500	198324895	2980	2980	2980	2980	270
393	20231201	132400	197520295	2980	2980	2980	2980	0
394	20231201	132300	197520295	2980	2980	2980	2980	0
395	20231201	132200	197520295	2980	2980	2980	2980	0
396	20231201	132100	197520295	2980	2980	2980	2980	0
397	20231201	132000	197520295	2980	2980	2980	2980	0
398	20231201	131900	197520295	2980	2980	2980	2980	0
399	20231201	131800	197520295	2980	2985	2985	2980	700
400	20231201	131700	195431045	2980	2980	2980	2980	0
401	20231201	131600	195431045	2980	2980	2980	2980	357
402	20231201	131500	194367185	2980	2980	2980	2980	287
403	20231201	131400	193511925	2975	2975	2975	2975	28
404	20231201	131300	193428625	2975	2975	2975	2975	0
405	20231201	131200	193428625	2975	2975	2975	2975	0
406	20231201	131100	193428625	2975	2975	2975	2975	70
407	20231201	131000	193220375	2975	2975	2975	2975	0
408	20231201	130900	193220375	2975	2975	2975	2975	1
409	20231201	130800	193217400	2975	2975	2975	2975	0
410	20231201	130700	193217400	2975	2975	2975	2975	0
411	20231201	130600	193217400	2975	2975	2975	2975	0
412	20231201	130500	193217400	2975	2975	2975	2975	0
413	20231201	130400	193217400	2975	2975	2975	2975	0
414	20231201	130300	193217400	2975	2975	2975	2975	0
415	20231201	130200	193217400	2975	2975	2975	2975	0
416	20231201	130100	193217400	2975	2975	2975	2975	0
417	20231201	130000	193217400	2975	2975	2975	2975	0
418	20231201	125900	193217400	2975	2975	2975	2975	0
419	20231201	125800	193217400	2975	2975	2975	2975	170
420	20231201	125700	192711650	2980	2980	2980	2980	0
421	20231201	125600	192711650	2980	2980	2980	2980	33
422	20231201	125500	192613310	2980	2975	2980	2975	1707
423	20231201	125400	187526645	2970	2970	2970	2970	0
424	20231201	125300	187526645	2970	2970	2970	2970	0
425	20231201	125200	187526645	2970	2970	2970	2970	35
426	20231201	125100	187422695	2965	2965	2965	2965	0
427	20231201	125000	187422695	2965	2965	2965	2965	0
428	20231201	124900	187422695	2965	2965	2965	2965	0
429	20231201	124800	187422695	2965	2965	2965	2965	0
430	20231201	124700	187422695	2965	2965	2965	2965	8
431	20231201	124600	187398975	2965	2965	2965	2965	0
432	20231201	124500	187398975	2965	2965	2965	2965	102
433	20231201	124400	187096545	2965	2965	2965	2965	2968
434	20231201	124300	178296425	2970	2970	2970	2970	0
435	20231201	124200	178296425	2970	2970	2970	2970	772
436	20231201	124100	176003585	2970	2970	2970	2970	1228
437	20231201	124000	172356425	2970	2970	2970	2970	772
438	20231201	123900	170063585	2975	2975	2975	2975	409
439	20231201	123800	168846810	2970	2970	2970	2970	1
440	20231201	123700	168843840	2970	2970	2970	2970	0
441	20231201	123600	168843840	2970	2970	2970	2970	508
442	20231201	123500	167335080	2970	2970	2970	2970	1780
443	20231201	123400	162048480	2975	2975	2975	2975	0
444	20231201	123300	162048480	2975	2975	2975	2975	0
445	20231201	123200	162048480	2975	2975	2975	2975	0
446	20231201	123100	162048480	2975	2975	2975	2975	0
447	20231201	123000	162048480	2975	2975	2975	2975	0
448	20231201	122900	162048480	2975	2975	2975	2975	0
449	20231201	122800	162048480	2975	2975	2975	2975	0
450	20231201	122700	162048480	2975	2970	2975	2970	3341
451	20231201	122600	152124005	2970	2970	2970	2970	0
452	20231201	122500	152124005	2970	2970	2970	2970	97
453	20231201	122400	151835915	2975	2975	2975	2975	0
454	20231201	122300	151835915	2975	2975	2975	2975	15
455	20231201	122200	151791290	2975	2975	2975	2975	0
456	20231201	122100	151791290	2975	2975	2975	2975	0
457	20231201	122000	151791290	2975	2975	2975	2975	0
458	20231201	121900	151791290	2975	2975	2975	2975	880
459	20231201	121800	149173290	2980	2980	2980	2975	52
460	20231201	121700	149018415	2980	2980	2980	2980	0
461	20231201	121600	149018415	2980	2980	2980	2980	0
462	20231201	121500	149018415	2980	2980	2980	2980	0
463	20231201	121400	149018415	2980	2980	2980	2980	10
464	20231201	121300	148988615	2975	2975	2975	2975	0
465	20231201	121200	148988615	2975	2975	2975	2975	1080
466	20231201	121100	145775615	2980	2980	2980	2980	0
467	20231201	121000	145775615	2980	2980	2980	2980	0
468	20231201	120900	145775615	2980	2980	2980	2980	0
469	20231201	120800	145775615	2980	2980	2980	2980	0
470	20231201	120700	145775615	2980	2980	2980	2980	0
471	20231201	120600	145775615	2980	2980	2980	2980	0
472	20231201	120500	145775615	2980	2980	2980	2980	0
473	20231201	120400	145775615	2980	2980	2980	2980	0
474	20231201	120300	145775615	2980	2980	2980	2980	0
475	20231201	120200	145775615	2980	2980	2980	2980	388
476	20231201	120100	144619375	2980	2980	2980	2980	0
477	20231201	120000	144619375	2980	2980	2980	2980	0
478	20231201	115900	144619375	2980	2980	2980	2980	100
479	20231201	115800	144321375	2980	2980	2980	2980	0
480	20231201	115700	144321375	2980	2980	2980	2980	0
481	20231201	115600	144321375	2980	2980	2980	2980	1
482	20231201	115500	144318395	2980	2980	2980	2980	0
483	20231201	115400	144318395	2980	2980	2980	2980	0
484	20231201	115300	144318395	2980	2980	2980	2980	0
485	20231201	115200	144318395	2980	2980	2980	2980	0
486	20231201	115100	144318395	2980	2980	2980	2980	0
487	20231201	115000	144318395	2980	2980	2980	2980	0
488	20231201	114900	144318395	2980	2980	2980	2980	0
489	20231201	114800	144318395	2980	2980	2980	2980	0
490	20231201	114700	144318395	2980	2980	2980	2980	0
491	20231201	114600	144318395	2980	2970	2980	2970	3864
492	20231201	114500	132822320	2975	2975	2975	2975	0
493	20231201	114400	132822320	2975	2975	2975	2975	0
494	20231201	114300	132822320	2975	2975	2975	2975	0
495	20231201	114200	132822320	2975	2975	2975	2975	0
496	20231201	114100	132822320	2975	2975	2975	2975	2763
497	20231201	114000	124602395	2975	2975	2975	2975	4408
498	20231201	113900	111488595	2980	2980	2980	2980	0
499	20231201	113800	111488595	2980	2980	2980	2980	11
500	20231201	113700	111455815	2980	2980	2980	2980	3472
501	20231201	113600	101109255	2985	2985	2985	2985	0
502	20231201	113500	101109255	2985	2985	2985	2985	33
503	20231201	113400	101010750	2985	2985	2985	2985	0
504	20231201	113300	101010750	2985	2985	2985	2985	0
505	20231201	113200	101010750	2985	2985	2985	2985	2553
506	20231201	113100	93390045	2985	2985	2985	2985	0
507	20231201	113000	93390045	2985	2985	2985	2985	0
508	20231201	112900	93390045	2985	2985	2985	2985	157
509	20231201	112800	92921400	2990	2990	2990	2990	119
510	20231201	112700	92565590	2990	2990	2990	2990	714
511	20231201	112600	90430730	2990	2990	2990	2990	0
512	20231201	112500	90430730	2990	2990	2990	2990	0
513	20231201	112400	90430730	2990	2990	2990	2990	0
514	20231201	112300	90430730	2990	2990	2990	2990	0
515	20231201	112200	90430730	2990	2990	2990	2990	0
516	20231201	112100	90430730	2990	2990	2990	2990	0
517	20231201	112000	90430730	2990	2990	2990	2990	0
518	20231201	111900	90430730	2990	2990	2990	2990	0
519	20231201	111800	90430730	2990	2990	2990	2990	472
520	20231201	111700	89019450	2990	2990	2990	2990	0
521	20231201	111600	89019450	2990	2990	2990	2990	0
522	20231201	111500	89019450	2990	2990	2990	2990	317
523	20231201	111400	88071620	2985	2985	2985	2985	0
524	20231201	111300	88071620	2985	2985	2985	2985	0
525	20231201	111200	88071620	2985	2985	2985	2985	0
526	20231201	111100	88071620	2985	2985	2985	2985	94
527	20231201	111000	87791030	2985	2985	2985	2985	2
528	20231201	110900	87785060	2985	2985	2985	2985	0
529	20231201	110800	87785060	2985	2985	2985	2985	0
530	20231201	110700	87785060	2985	2985	2985	2985	695
531	20231201	110600	85710485	2985	2985	2985	2985	0
532	20231201	110500	85710485	2985	2985	2985	2985	0
533	20231201	110400	85710485	2985	2985	2985	2985	0
534	20231201	110300	85710485	2985	2985	2985	2985	0
535	20231201	110200	85710485	2985	2985	2985	2985	2
536	20231201	110100	85704515	2985	2985	2985	2985	0
537	20231201	110000	85704515	2985	2985	2985	2985	0
538	20231201	105900	85704515	2985	2985	2985	2985	0
539	20231201	105800	85704515	2985	2985	2985	2985	0
540	20231201	105700	85704515	2985	2985	2985	2985	0
541	20231201	105600	85704515	2985	2985	2985	2985	33
542	20231201	105500	85606010	2990	2990	2990	2990	0
543	20231201	105400	85606010	2990	2990	2990	2990	10
544	20231201	105300	85576110	2990	2990	2990	2990	0
545	20231201	105200	85576110	2990	2990	2990	2990	0
546	20231201	105100	85576110	2990	2990	2990	2990	0
547	20231201	105000	85576110	2990	2990	2990	2990	0
548	20231201	104900	85576110	2990	2990	2990	2990	0
549	20231201	104800	85576110	2990	2990	2990	2990	0
550	20231201	104700	85576110	2990	2990	2990	2990	3913
551	20231201	104600	73876240	2985	2985	2985	2985	0
552	20231201	104500	73876240	2985	2985	2985	2985	8
553	20231201	104400	73852360	2985	2985	2985	2985	0
554	20231201	104300	73852360	2985	2985	2985	2985	775
555	20231201	104200	71538985	2985	2985	2985	2985	0
556	20231201	104100	71538985	2985	2990	2990	2985	123
557	20231201	104000	71171795	2985	2985	2985	2985	0
558	20231201	103900	71171795	2985	2985	2985	2985	0
559	20231201	103800	71171795	2985	2985	2985	2985	0
560	20231201	103700	71171795	2985	2985	2985	2985	636
561	20231201	103600	69273335	2985	2985	2985	2985	0
562	20231201	103500	69273335	2985	2985	2985	2985	0
563	20231201	103400	69273335	2985	2985	2985	2985	0
564	20231201	103300	69273335	2985	2985	2985	2985	0
565	20231201	103200	69273335	2985	2985	2985	2985	209
566	20231201	103100	68649470	2985	2985	2985	2985	0
567	20231201	103000	68649470	2985	2985	2985	2985	0
568	20231201	102900	68649470	2985	2985	2985	2985	0
569	20231201	102800	68649470	2985	2985	2985	2985	0
570	20231201	102700	68649470	2985	2985	2985	2985	0
571	20231201	102600	68649470	2985	2985	2985	2985	0
572	20231201	102500	68649470	2985	2985	2985	2985	0
573	20231201	102400	68649470	2985	2985	2985	2985	200
574	20231201	102300	68052470	2985	2985	2985	2985	0
575	20231201	102200	68052470	2985	2985	2985	2985	0
576	20231201	102100	68052470	2985	2985	2985	2985	0
577	20231201	102000	68052470	2985	2985	2985	2985	0
578	20231201	101900	68052470	2985	2985	2985	2985	0
579	20231201	101800	68052470	2985	2985	2985	2985	0
580	20231201	101700	68052470	2985	2985	2985	2985	0
581	20231201	101600	68052470	2985	2980	2985	2980	1245
582	20231201	101500	64336830	2980	2980	2980	2980	0
583	20231201	101400	64336830	2980	2980	2980	2980	727
584	20231201	101300	62170370	2980	2980	2980	2980	8
585	20231201	101200	62146530	2980	2980	2980	2980	191
586	20231201	101100	61577350	2980	2980	2980	2980	0
587	20231201	101000	61577350	2980	2980	2980	2980	0
588	20231201	100900	61577350	2980	2980	2980	2980	0
589	20231201	100800	61577350	2980	2980	2980	2980	500
590	20231201	100700	60087350	2980	2980	2980	2980	7
591	20231201	100600	60066490	2980	2980	2980	2980	0
592	20231201	100500	60066490	2980	2980	2980	2980	0
593	20231201	100400	60066490	2980	2980	2980	2980	0
594	20231201	100300	60066490	2980	2980	2980	2980	0
595	20231201	100200	60066490	2980	2980	2980	2980	9
596	20231201	100100	60039670	2980	2980	2980	2980	1597
597	20231201	100000	55280610	2975	2980	2980	2975	1303
598	20231201	095900	51401170	2980	2980	2980	2980	0
599	20231201	095800	51401170	2980	2980	2980	2980	0
600	20231201	095700	51401170	2980	2980	2980	2980	0
601	20231201	095600	51401170	2980	2980	2980	2980	0
602	20231201	095500	51401170	2980	2980	2980	2980	209
603	20231201	095400	50778350	2980	2980	2980	2980	0
604	20231201	095300	50778350	2980	2980	2980	2980	0
605	20231201	095200	50778350	2980	2980	2980	2980	210
606	20231201	095100	50152550	2980	2980	2980	2980	0
607	20231201	095000	50152550	2980	2980	2980	2980	0
608	20231201	094900	50152550	2980	2980	2980	2980	0
609	20231201	094800	50152550	2980	2980	2980	2980	0
610	20231201	094700	50152550	2980	2980	2980	2980	23
611	20231201	094600	50084010	2980	2980	2980	2980	0
612	20231201	094500	50084010	2980	2980	2980	2980	500
613	20231201	094400	48594010	2980	2990	2990	2980	11
614	20231201	094300	48561220	2980	2990	2990	2980	27
615	20231201	094200	48480660	2980	2980	2980	2980	0
616	20231201	094100	48480660	2980	2990	2990	2980	754
617	20231201	094000	46226550	2980	2980	2980	2980	0
618	20231201	093900	46226550	2980	2980	2980	2980	0
619	20231201	093800	46226550	2980	2980	2980	2980	0
620	20231201	093700	46226550	2980	2980	2980	2980	818
621	20231201	093600	43788910	2970	2970	2970	2970	0
622	20231201	093500	43788910	2970	2970	2970	2970	0
623	20231201	093400	43788910	2970	2970	2970	2970	0
624	20231201	093300	43788910	2970	2970	2970	2970	0
625	20231201	093200	43788910	2970	2970	2970	2970	1046
626	20231201	093100	40682290	2970	2970	2970	2970	36
627	20231201	093000	40575370	2970	2965	2970	2965	76
628	20231201	092900	40349700	2970	2970	2980	2970	472
629	20231201	092800	38947800	2970	2970	2970	2970	682
630	20231201	092700	36922260	2970	2970	2970	2970	50
631	20231201	092600	36773760	2980	2980	2980	2980	8
632	20231201	092500	36749920	2970	2970	2970	2970	832
633	20231201	092400	34278880	2970	2970	2970	2970	59
634	20231201	092300	34103650	2970	2965	2970	2965	750
635	20231201	092200	31876205	2970	2970	2970	2970	855
636	20231201	092100	29336855	2975	2975	2975	2975	1000
637	20231201	092000	26361855	2970	2970	2970	2970	0
638	20231201	091900	26361855	2970	2970	2970	2970	715
639	20231201	091800	24238305	2970	2970	2970	2970	64
640	20231201	091700	24048225	2975	2975	2975	2975	0
641	20231201	091600	24048225	2975	2975	2975	2975	87
642	20231201	091500	23789400	2975	2975	2975	2975	945
643	20231201	091400	20978025	2975	2975	2975	2975	1476
644	20231201	091300	16586925	2975	2975	2975	2975	0
645	20231201	091200	16586925	2975	2975	2975	2975	169
646	20231201	091100	16084150	2975	2975	2975	2975	4
647	20231201	091000	16072250	2975	2980	2980	2975	157
648	20231201	090900	15605170	2975	2975	2975	2975	0
649	20231201	090800	15605170	2975	2980	2980	2975	716
650	20231201	090700	13475060	2975	2975	2975	2975	0
651	20231201	090600	13475060	2975	2975	2975	2975	2
652	20231201	090500	13469110	2990	2990	2990	2990	2
653	20231201	090400	13463130	2990	2990	2990	2990	102
654	20231201	090300	13158150	2975	2975	2975	2970	326
655	20231201	090200	12188640	2975	2975	2975	2975	0
656	20231201	090100	12188640	2975	2975	2975	2975	17
657	20231201	090000	12138065	2975	2975	2975	2975	1883