KissMeData/123570/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201300	30354355	2905	2905	2905	2905	285
3	20231201	201200	30354355	2905	2905	2905	2905	0
4	20231201	201100	30354355	2905	2905	2905	2905	0
5	20231201	201000	30354355	2905	2905	2905	2905	0
6	20231201	200900	30354355	2905	2905	2905	2905	0
7	20231201	200800	30354355	2905	2905	2905	2905	0
8	20231201	200700	30354355	2905	2905	2905	2905	0
9	20231201	200600	30354355	2905	2905	2905	2905	0
10	20231201	200500	30354355	2905	2905	2905	2905	0
11	20231201	200400	30354355	2905	2905	2905	2905	0
12	20231201	200300	30354355	2905	2905	2905	2905	0
13	20231201	200200	30354355	2905	2905	2905	2905	0
14	20231201	200100	30354355	2905	2905	2905	2905	0
15	20231201	200000	30354355	2905	2905	2905	2905	0
16	20231201	195900	30354355	2905	2905	2905	2905	0
17	20231201	195800	30354355	2905	2905	2905	2905	0
18	20231201	195700	30354355	2905	2905	2905	2905	0
19	20231201	195600	30354355	2905	2905	2905	2905	0
20	20231201	195500	30354355	2905	2905	2905	2905	0
21	20231201	195400	30354355	2905	2905	2905	2905	0
22	20231201	195300	30354355	2905	2905	2905	2905	0
23	20231201	195200	30354355	2905	2905	2905	2905	0
24	20231201	195100	30354355	2905	2905	2905	2905	0
25	20231201	195000	30354355	2905	2905	2905	2905	0
26	20231201	194900	30354355	2905	2905	2905	2905	0
27	20231201	194800	30354355	2905	2905	2905	2905	0
28	20231201	194700	30354355	2905	2905	2905	2905	0
29	20231201	194600	30354355	2905	2905	2905	2905	0
30	20231201	194500	30354355	2905	2905	2905	2905	0
31	20231201	194400	30354355	2905	2905	2905	2905	0
32	20231201	194300	30354355	2905	2905	2905	2905	285
33	20231201	194200	30354355	2905	2905	2905	2905	0
34	20231201	194100	30354355	2905	2905	2905	2905	0
35	20231201	194000	30354355	2905	2905	2905	2905	0
36	20231201	193900	30354355	2905	2905	2905	2905	0
37	20231201	193800	30354355	2905	2905	2905	2905	0
38	20231201	193700	30354355	2905	2905	2905	2905	0
39	20231201	193600	30354355	2905	2905	2905	2905	0
40	20231201	193500	30354355	2905	2905	2905	2905	0
41	20231201	193400	30354355	2905	2905	2905	2905	0
42	20231201	193300	30354355	2905	2905	2905	2905	0
43	20231201	193200	30354355	2905	2905	2905	2905	0
44	20231201	193100	30354355	2905	2905	2905	2905	0
45	20231201	193000	30354355	2905	2905	2905	2905	0
46	20231201	192900	30354355	2905	2905	2905	2905	0
47	20231201	192800	30354355	2905	2905	2905	2905	0
48	20231201	192700	30354355	2905	2905	2905	2905	0
49	20231201	192600	30354355	2905	2905	2905	2905	0
50	20231201	192500	30354355	2905	2905	2905	2905	0
51	20231201	192400	30354355	2905	2905	2905	2905	0
52	20231201	192300	30354355	2905	2905	2905	2905	0
53	20231201	192200	30354355	2905	2905	2905	2905	0
54	20231201	192100	30354355	2905	2905	2905	2905	0
55	20231201	192000	30354355	2905	2905	2905	2905	0
56	20231201	191900	30354355	2905	2905	2905	2905	0
57	20231201	191800	30354355	2905	2905	2905	2905	0
58	20231201	191700	30354355	2905	2905	2905	2905	0
59	20231201	191600	30354355	2905	2905	2905	2905	0
60	20231201	191500	30354355	2905	2905	2905	2905	0
61	20231201	191400	30354355	2905	2905	2905	2905	0
62	20231201	191300	30354355	2905	2905	2905	2905	285
63	20231201	191200	30354355	2905	2905	2905	2905	0
64	20231201	191100	30354355	2905	2905	2905	2905	0
65	20231201	191000	30354355	2905	2905	2905	2905	0
66	20231201	190900	30354355	2905	2905	2905	2905	0
67	20231201	190800	30354355	2905	2905	2905	2905	0
68	20231201	190700	30354355	2905	2905	2905	2905	0
69	20231201	190600	30354355	2905	2905	2905	2905	0
70	20231201	190500	30354355	2905	2905	2905	2905	0
71	20231201	190400	30354355	2905	2905	2905	2905	0
72	20231201	190300	30354355	2905	2905	2905	2905	0
73	20231201	190200	30354355	2905	2905	2905	2905	0
74	20231201	190100	30354355	2905	2905	2905	2905	0
75	20231201	190000	30354355	2905	2905	2905	2905	0
76	20231201	185900	30354355	2905	2905	2905	2905	0
77	20231201	185800	30354355	2905	2905	2905	2905	0
78	20231201	185700	30354355	2905	2905	2905	2905	0
79	20231201	185600	30354355	2905	2905	2905	2905	0
80	20231201	185500	30354355	2905	2905	2905	2905	0
81	20231201	185400	30354355	2905	2905	2905	2905	0
82	20231201	185300	30354355	2905	2905	2905	2905	0
83	20231201	185200	30354355	2905	2905	2905	2905	0
84	20231201	185100	30354355	2905	2905	2905	2905	0
85	20231201	185000	30354355	2905	2905	2905	2905	0
86	20231201	184900	30354355	2905	2905	2905	2905	0
87	20231201	184800	30354355	2905	2905	2905	2905	0
88	20231201	184700	30354355	2905	2905	2905	2905	0
89	20231201	184600	30354355	2905	2905	2905	2905	0
90	20231201	184500	30354355	2905	2905	2905	2905	0
91	20231201	184400	30354355	2905	2905	2905	2905	0
92	20231201	184300	30354355	2905	2905	2905	2905	285
93	20231201	184200	30354355	2905	2905	2905	2905	0
94	20231201	184100	30354355	2905	2905	2905	2905	0
95	20231201	184000	30354355	2905	2905	2905	2905	0
96	20231201	183900	30354355	2905	2905	2905	2905	0
97	20231201	183800	30354355	2905	2905	2905	2905	0
98	20231201	183700	30354355	2905	2905	2905	2905	0
99	20231201	183600	30354355	2905	2905	2905	2905	0
100	20231201	183500	30354355	2905	2905	2905	2905	0
101	20231201	183400	30354355	2905	2905	2905	2905	0
102	20231201	183300	30354355	2905	2905	2905	2905	0
103	20231201	183200	30354355	2905	2905	2905	2905	0
104	20231201	183100	30354355	2905	2905	2905	2905	0
105	20231201	183000	30354355	2905	2905	2905	2905	0
106	20231201	182900	30354355	2905	2905	2905	2905	0
107	20231201	182800	30354355	2905	2905	2905	2905	0
108	20231201	182700	30354355	2905	2905	2905	2905	0
109	20231201	182600	30354355	2905	2905	2905	2905	0
110	20231201	182500	30354355	2905	2905	2905	2905	0
111	20231201	182400	30354355	2905	2905	2905	2905	0
112	20231201	182300	30354355	2905	2905	2905	2905	0
113	20231201	182200	30354355	2905	2905	2905	2905	0
114	20231201	182100	30354355	2905	2905	2905	2905	0
115	20231201	182000	30354355	2905	2905	2905	2905	0
116	20231201	181900	30354355	2905	2905	2905	2905	0
117	20231201	181800	30354355	2905	2905	2905	2905	0
118	20231201	181700	30354355	2905	2905	2905	2905	0
119	20231201	181600	30354355	2905	2905	2905	2905	0
120	20231201	181500	30354355	2905	2905	2905	2905	0
121	20231201	181400	30354355	2905	2905	2905	2905	0
122	20231201	181300	30354355	2905	2905	2905	2905	285
123	20231201	181200	30354355	2905	2905	2905	2905	0
124	20231201	181100	30354355	2905	2905	2905	2905	0
125	20231201	181000	30354355	2905	2905	2905	2905	0
126	20231201	180900	30354355	2905	2905	2905	2905	0
127	20231201	180800	30354355	2905	2905	2905	2905	0
128	20231201	180700	30354355	2905	2905	2905	2905	0
129	20231201	180600	30354355	2905	2905	2905	2905	0
130	20231201	180500	30354355	2905	2905	2905	2905	0
131	20231201	180400	30354355	2905	2905	2905	2905	0
132	20231201	180300	30354355	2905	2905	2905	2905	0
133	20231201	180200	30354355	2905	2905	2905	2905	0
134	20231201	180100	30354355	2905	2905	2905	2905	0
135	20231201	180000	30354355	2905	2905	2905	2905	0
136	20231201	175900	30354355	2905	2905	2905	2905	0
137	20231201	175800	30354355	2905	2905	2905	2905	0
138	20231201	175700	30354355	2905	2905	2905	2905	0
139	20231201	175600	30354355	2905	2905	2905	2905	0
140	20231201	175500	30354355	2905	2905	2905	2905	0
141	20231201	175400	30354355	2905	2905	2905	2905	0
142	20231201	175300	30354355	2905	2905	2905	2905	0
143	20231201	175200	30354355	2905	2905	2905	2905	0
144	20231201	175100	30354355	2905	2905	2905	2905	0
145	20231201	175000	30354355	2905	2905	2905	2905	0
146	20231201	174900	30354355	2905	2905	2905	2905	0
147	20231201	174800	30354355	2905	2905	2905	2905	0
148	20231201	174700	30354355	2905	2905	2905	2905	0
149	20231201	174600	30354355	2905	2905	2905	2905	0
150	20231201	174500	30354355	2905	2905	2905	2905	0
151	20231201	174400	30354355	2905	2905	2905	2905	0
152	20231201	174300	30354355	2905	2905	2905	2905	285
153	20231201	174200	30354355	2905	2905	2905	2905	0
154	20231201	174100	30354355	2905	2905	2905	2905	0
155	20231201	174000	30354355	2905	2905	2905	2905	0
156	20231201	173900	30354355	2905	2905	2905	2905	0
157	20231201	173800	30354355	2905	2905	2905	2905	0
158	20231201	173700	30354355	2905	2905	2905	2905	0
159	20231201	173600	30354355	2905	2905	2905	2905	0
160	20231201	173500	30354355	2905	2905	2905	2905	0
161	20231201	173400	30354355	2905	2905	2905	2905	0
162	20231201	173300	30354355	2905	2905	2905	2905	0
163	20231201	173200	30354355	2905	2905	2905	2905	0
164	20231201	173100	30354355	2905	2905	2905	2905	0
165	20231201	173000	30354355	2905	2905	2905	2905	0
166	20231201	172900	30354355	2905	2905	2905	2905	0
167	20231201	172800	30354355	2905	2905	2905	2905	0
168	20231201	172700	30354355	2905	2905	2905	2905	0
169	20231201	172600	30354355	2905	2905	2905	2905	0
170	20231201	172500	30354355	2905	2905	2905	2905	0
171	20231201	172400	30354355	2905	2905	2905	2905	0
172	20231201	172300	30354355	2905	2905	2905	2905	0
173	20231201	172200	30354355	2905	2905	2905	2905	0
174	20231201	172100	30354355	2905	2905	2905	2905	0
175	20231201	172000	30354355	2905	2905	2905	2905	0
176	20231201	171900	30354355	2905	2905	2905	2905	0
177	20231201	171800	30354355	2905	2905	2905	2905	0
178	20231201	171700	30354355	2905	2905	2905	2905	0
179	20231201	171600	30354355	2905	2905	2905	2905	0
180	20231201	171500	30354355	2905	2905	2905	2905	0
181	20231201	171400	30354355	2905	2905	2905	2905	0
182	20231201	171300	30354355	2905	2905	2905	2905	285
183	20231201	171200	30354355	2905	2905	2905	2905	0
184	20231201	171100	30354355	2905	2905	2905	2905	0
185	20231201	171000	30354355	2905	2905	2905	2905	0
186	20231201	170900	30354355	2905	2905	2905	2905	0
187	20231201	170800	30354355	2905	2905	2905	2905	0
188	20231201	170700	30354355	2905	2905	2905	2905	0
189	20231201	170600	30354355	2905	2905	2905	2905	0
190	20231201	170500	30354355	2905	2905	2905	2905	0
191	20231201	170400	30354355	2905	2905	2905	2905	0
192	20231201	170300	30354355	2905	2905	2905	2905	0
193	20231201	170200	30354355	2905	2905	2905	2905	0
194	20231201	170100	30354355	2905	2905	2905	2905	0
195	20231201	170000	30354355	2905	2905	2905	2905	0
196	20231201	165900	30354355	2905	2905	2905	2905	0
197	20231201	165800	30354355	2905	2905	2905	2905	0
198	20231201	165700	30354355	2905	2905	2905	2905	0
199	20231201	165600	30354355	2905	2905	2905	2905	0
200	20231201	165500	30354355	2905	2905	2905	2905	0
201	20231201	165400	30354355	2905	2905	2905	2905	0
202	20231201	165300	30354355	2905	2905	2905	2905	0
203	20231201	165200	30354355	2905	2905	2905	2905	0
204	20231201	165100	30354355	2905	2905	2905	2905	0
205	20231201	165000	30354355	2905	2905	2905	2905	0
206	20231201	164900	30354355	2905	2905	2905	2905	0
207	20231201	164800	30354355	2905	2905	2905	2905	0
208	20231201	164700	30354355	2905	2905	2905	2905	0
209	20231201	164600	30354355	2905	2905	2905	2905	0
210	20231201	164500	30354355	2905	2905	2905	2905	0
211	20231201	164400	30354355	2905	2905	2905	2905	0
212	20231201	164300	30354355	2905	2905	2905	2905	285
213	20231201	164200	30354355	2905	2905	2905	2905	0
214	20231201	164100	30354355	2905	2905	2905	2905	0
215	20231201	164000	30354355	2905	2905	2905	2905	0
216	20231201	163900	30354355	2905	2905	2905	2905	0
217	20231201	163800	30354355	2905	2905	2905	2905	0
218	20231201	163700	30354355	2905	2905	2905	2905	0
219	20231201	163600	30354355	2905	2905	2905	2905	0
220	20231201	163500	30354355	2905	2905	2905	2905	0
221	20231201	163400	30354355	2905	2905	2905	2905	0
222	20231201	163300	30354355	2905	2905	2905	2905	0
223	20231201	163200	30354355	2905	2905	2905	2905	0
224	20231201	163100	30354355	2905	2905	2905	2905	0
225	20231201	163000	30354355	2905	2905	2905	2905	0
226	20231201	162900	30354355	2905	2905	2905	2905	0
227	20231201	162800	30354355	2905	2905	2905	2905	0
228	20231201	162700	30354355	2905	2905	2905	2905	0
229	20231201	162600	30354355	2905	2905	2905	2905	0
230	20231201	162500	30354355	2905	2905	2905	2905	0
231	20231201	162400	30354355	2905	2905	2905	2905	0
232	20231201	162300	30354355	2905	2905	2905	2905	0
233	20231201	162200	30354355	2905	2905	2905	2905	0
234	20231201	162100	30354355	2905	2905	2905	2905	0
235	20231201	162000	30354355	2905	2905	2905	2905	0
236	20231201	161900	30354355	2905	2905	2905	2905	0
237	20231201	161800	30354355	2905	2905	2905	2905	0
238	20231201	161700	30354355	2905	2905	2905	2905	0
239	20231201	161600	30354355	2905	2905	2905	2905	0
240	20231201	161500	30354355	2905	2905	2905	2905	0
241	20231201	161400	30354355	2905	2905	2905	2905	0
242	20231201	161300	30354355	2905	2905	2905	2905	285
243	20231201	161200	30354355	2905	2905	2905	2905	0
244	20231201	161100	30354355	2905	2905	2905	2905	0
245	20231201	161000	30354355	2905	2905	2905	2905	0
246	20231201	160900	30354355	2905	2905	2905	2905	0
247	20231201	160800	30354355	2905	2905	2905	2905	0
248	20231201	160700	30354355	2905	2905	2905	2905	0
249	20231201	160600	30354355	2905	2905	2905	2905	0
250	20231201	160500	30354355	2905	2905	2905	2905	0
251	20231201	160400	30354355	2905	2905	2905	2905	0
252	20231201	160300	30354355	2905	2905	2905	2905	0
253	20231201	160200	30354355	2905	2905	2905	2905	0
254	20231201	160100	30354355	2905	2905	2905	2905	0
255	20231201	160000	30354355	2905	2905	2905	2905	0
256	20231201	155900	30354355	2905	2905	2905	2905	0
257	20231201	155800	30354355	2905	2905	2905	2905	0
258	20231201	155700	30354355	2905	2905	2905	2905	0
259	20231201	155600	30354355	2905	2905	2905	2905	0
260	20231201	155500	30354355	2905	2905	2905	2905	0
261	20231201	155400	30354355	2905	2905	2905	2905	0
262	20231201	155300	30354355	2905	2905	2905	2905	0
263	20231201	155200	30354355	2905	2905	2905	2905	0
264	20231201	155100	30354355	2905	2905	2905	2905	0
265	20231201	155000	30354355	2905	2905	2905	2905	0
266	20231201	154900	30354355	2905	2905	2905	2905	0
267	20231201	154800	30354355	2905	2905	2905	2905	0
268	20231201	154700	30354355	2905	2905	2905	2905	0
269	20231201	154600	30354355	2905	2905	2905	2905	0
270	20231201	154500	30354355	2905	2905	2905	2905	0
271	20231201	154400	30354355	2905	2905	2905	2905	0
272	20231201	154300	30354355	2905	2905	2905	2905	285
273	20231201	154200	30354355	2905	2905	2905	2905	0
274	20231201	154100	30354355	2905	2905	2905	2905	0
275	20231201	154000	30354355	2905	2905	2905	2905	0
276	20231201	153900	30354355	2905	2905	2905	2905	0
277	20231201	153800	30354355	2905	2905	2905	2905	0
278	20231201	153700	30354355	2905	2905	2905	2905	0
279	20231201	153600	30354355	2905	2905	2905	2905	0
280	20231201	153500	30354355	2905	2905	2905	2905	0
281	20231201	153400	30354355	2905	2905	2905	2905	0
282	20231201	153300	30354355	2905	2905	2905	2905	0
283	20231201	153200	30354355	2905	2905	2905	2905	0
284	20231201	153100	30354355	2905	2905	2905	2905	0
285	20231201	153000	30354355	2905	2905	2905	2905	285
286	20231201	152900	29526430	2880	2880	2880	2880	0
287	20231201	152800	29526430	2880	2880	2880	2880	0
288	20231201	152700	29526430	2880	2880	2880	2880	0
289	20231201	152600	29526430	2880	2880	2880	2880	0
290	20231201	152500	29526430	2880	2880	2880	2880	0
291	20231201	152400	29526430	2880	2880	2880	2880	0
292	20231201	152300	29526430	2880	2880	2880	2880	0
293	20231201	152200	29526430	2880	2880	2880	2880	0
294	20231201	152100	29526430	2880	2880	2880	2880	0
295	20231201	152000	29526430	2880	2880	2880	2880	0
296	20231201	151900	29526430	2880	2895	2905	2880	22
297	20231201	151800	29462740	2895	2895	2895	2895	0
298	20231201	151700	29462740	2895	2895	2895	2895	0
299	20231201	151600	29462740	2895	2895	2895	2895	2
300	20231201	151500	29456950	2900	2900	2900	2900	0
301	20231201	151400	29456950	2900	2900	2900	2900	0
302	20231201	151300	29456950	2900	2900	2900	2900	0
303	20231201	151200	29456950	2900	2900	2900	2900	0
304	20231201	151100	29456950	2900	2900	2900	2900	188
305	20231201	151000	28911750	2900	2900	2900	2900	0
306	20231201	150900	28911750	2900	2900	2900	2900	0
307	20231201	150800	28911750	2900	2900	2900	2900	0
308	20231201	150700	28911750	2900	2900	2900	2900	0
309	20231201	150600	28911750	2900	2900	2900	2900	0
310	20231201	150500	28911750	2900	2885	2900	2885	12
311	20231201	150400	28877115	2900	2885	2900	2885	12
312	20231201	150300	28842465	2900	2880	2900	2880	279
313	20231201	150200	28038855	2880	2880	2880	2880	0
314	20231201	150100	28038855	2880	2885	2885	2880	15
315	20231201	150000	27995635	2900	2880	2900	2880	127
316	20231201	145900	27629100	2885	2885	2885	2885	0
317	20231201	145800	27629100	2885	2885	2885	2885	0
318	20231201	145700	27629100	2885	2885	2885	2885	100
319	20231201	145600	27340600	2885	2885	2885	2885	0
320	20231201	145500	27340600	2885	2885	2885	2885	0
321	20231201	145400	27340600	2885	2880	2885	2880	24
322	20231201	145300	27271465	2880	2880	2880	2880	10
323	20231201	145200	27242665	2870	2870	2870	2870	154
324	20231201	145100	26800685	2875	2875	2875	2875	0
325	20231201	145000	26800685	2875	2875	2875	2875	0
326	20231201	144900	26800685	2875	2875	2875	2875	0
327	20231201	144800	26800685	2875	2875	2875	2875	0
328	20231201	144700	26800685	2875	2875	2875	2875	0
329	20231201	144600	26800685	2875	2875	2875	2875	0
330	20231201	144500	26800685	2875	2875	2875	2875	0
331	20231201	144400	26800685	2875	2875	2875	2875	0
332	20231201	144300	26800685	2875	2875	2875	2875	0
333	20231201	144200	26800685	2875	2875	2875	2875	0
334	20231201	144100	26800685	2875	2875	2875	2875	0
335	20231201	144000	26800685	2875	2875	2875	2875	0
336	20231201	143900	26800685	2875	2875	2875	2875	0
337	20231201	143800	26800685	2875	2875	2875	2875	0
338	20231201	143700	26800685	2875	2875	2875	2875	0
339	20231201	143600	26800685	2875	2875	2875	2875	1
340	20231201	143500	26797810	2860	2860	2860	2860	79
341	20231201	143400	26571870	2880	2880	2880	2880	0
342	20231201	143300	26571870	2880	2880	2880	2880	1
343	20231201	143200	26568990	2880	2865	2880	2865	4
344	20231201	143100	26557500	2885	2885	2885	2885	0
345	20231201	143000	26557500	2885	2865	2885	2865	501
346	20231201	142900	25122115	2890	2890	2890	2890	0
347	20231201	142800	25122115	2890	2890	2890	2890	1
348	20231201	142700	25119225	2860	2875	2875	2860	583
349	20231201	142600	23448380	2895	2895	2895	2895	0
350	20231201	142500	23448380	2895	2895	2895	2895	0
351	20231201	142400	23448380	2895	2895	2895	2895	3
352	20231201	142300	23439695	2895	2895	2895	2895	0
353	20231201	142200	23439695	2895	2895	2895	2895	0
354	20231201	142100	23439695	2895	2880	2895	2875	351
355	20231201	142000	22429150	2900	2885	2900	2880	160
356	20231201	141900	21968050	2900	2900	2900	2900	0
357	20231201	141800	21968050	2900	2900	2900	2900	0
358	20231201	141700	21968050	2900	2900	2900	2900	0
359	20231201	141600	21968050	2900	2900	2900	2900	0
360	20231201	141500	21968050	2900	2900	2900	2900	0
361	20231201	141400	21968050	2900	2900	2900	2900	0
362	20231201	141300	21968050	2900	2900	2900	2900	0
363	20231201	141200	21968050	2900	2885	2900	2880	43
364	20231201	141100	21843910	2900	2900	2900	2900	0
365	20231201	141000	21843910	2900	2900	2900	2900	0
366	20231201	140900	21843910	2900	2900	2900	2900	0
367	20231201	140800	21843910	2900	2900	2900	2900	0
368	20231201	140700	21843910	2900	2900	2900	2900	7
369	20231201	140600	21823610	2900	2900	2900	2900	2
370	20231201	140500	21817810	2900	2900	2900	2900	6
371	20231201	140400	21800410	2900	2900	2900	2900	0
372	20231201	140300	21800410	2900	2900	2900	2900	0
373	20231201	140200	21800410	2900	2900	2900	2900	0
374	20231201	140100	21800410	2900	2900	2900	2900	0
375	20231201	140000	21800410	2900	2900	2900	2900	0
376	20231201	135900	21800410	2900	2900	2900	2900	0
377	20231201	135800	21800410	2900	2900	2900	2900	15
378	20231201	135700	21756910	2900	2900	2900	2900	12
379	20231201	135600	21722110	2900	2900	2900	2900	0
380	20231201	135500	21722110	2900	2900	2900	2900	0
381	20231201	135400	21722110	2900	2900	2900	2900	0
382	20231201	135300	21722110	2900	2900	2900	2900	0
383	20231201	135200	21722110	2900	2900	2900	2900	0
384	20231201	135100	21722110	2900	2900	2900	2900	0
385	20231201	135000	21722110	2900	2900	2900	2900	0
386	20231201	134900	21722110	2900	2900	2900	2900	0
387	20231201	134800	21722110	2900	2900	2900	2900	0
388	20231201	134700	21722110	2900	2900	2900	2900	0
389	20231201	134600	21722110	2900	2900	2900	2900	0
390	20231201	134500	21722110	2900	2900	2900	2900	0
391	20231201	134400	21722110	2900	2900	2900	2900	0
392	20231201	134300	21722110	2900	2900	2900	2900	0
393	20231201	134200	21722110	2900	2900	2900	2900	0
394	20231201	134100	21722110	2900	2900	2900	2900	0
395	20231201	134000	21722110	2900	2900	2900	2900	0
396	20231201	133900	21722110	2900	2900	2900	2900	0
397	20231201	133800	21722110	2900	2900	2900	2900	0
398	20231201	133700	21722110	2900	2900	2900	2900	0
399	20231201	133600	21722110	2900	2900	2900	2900	0
400	20231201	133500	21722110	2900	2900	2900	2900	0
401	20231201	133400	21722110	2900	2885	2900	2885	844
402	20231201	133300	19287155	2885	2885	2885	2885	6
403	20231201	133200	19269845	2890	2890	2890	2890	0
404	20231201	133100	19269845	2890	2890	2890	2890	1
405	20231201	133000	19266955	2890	2890	2890	2890	0
406	20231201	132900	19266955	2890	2890	2890	2890	0
407	20231201	132800	19266955	2890	2890	2890	2890	0
408	20231201	132700	19266955	2890	2890	2890	2890	1
409	20231201	132600	19264065	2890	2890	2890	2890	0
410	20231201	132500	19264065	2890	2890	2890	2890	0
411	20231201	132400	19264065	2890	2890	2890	2890	0
412	20231201	132300	19264065	2890	2890	2890	2890	0
413	20231201	132200	19264065	2890	2890	2890	2890	0
414	20231201	132100	19264065	2890	2890	2890	2890	0
415	20231201	132000	19264065	2890	2890	2890	2890	0
416	20231201	131900	19264065	2890	2890	2890	2890	0
417	20231201	131800	19264065	2890	2890	2890	2890	0
418	20231201	131700	19264065	2890	2890	2890	2890	0
419	20231201	131600	19264065	2890	2890	2890	2890	0
420	20231201	131500	19264065	2890	2890	2890	2890	0
421	20231201	131400	19264065	2890	2890	2890	2890	0
422	20231201	131300	19264065	2890	2890	2890	2890	0
423	20231201	131200	19264065	2890	2890	2890	2890	0
424	20231201	131100	19264065	2890	2890	2890	2890	0
425	20231201	131000	19264065	2890	2890	2890	2890	0
426	20231201	130900	19264065	2890	2890	2890	2890	0
427	20231201	130800	19264065	2890	2890	2890	2890	7
428	20231201	130700	19243835	2885	2885	2885	2885	0
429	20231201	130600	19243835	2885	2885	2885	2885	0
430	20231201	130500	19243835	2885	2885	2885	2885	0
431	20231201	130400	19243835	2885	2885	2885	2885	0
432	20231201	130300	19243835	2885	2885	2885	2885	0
433	20231201	130200	19243835	2885	2885	2885	2885	0
434	20231201	130100	19243835	2885	2885	2885	2885	0
435	20231201	130000	19243835	2885	2885	2885	2885	0
436	20231201	125900	19243835	2885	2885	2885	2885	0
437	20231201	125800	19243835	2885	2885	2885	2885	0
438	20231201	125700	19243835	2885	2885	2885	2885	0
439	20231201	125600	19243835	2885	2885	2885	2885	0
440	20231201	125500	19243835	2885	2885	2885	2885	0
441	20231201	125400	19243835	2885	2885	2885	2885	0
442	20231201	125300	19243835	2885	2885	2885	2885	0
443	20231201	125200	19243835	2885	2885	2885	2885	0
444	20231201	125100	19243835	2885	2885	2885	2885	0
445	20231201	125000	19243835	2885	2885	2885	2885	0
446	20231201	124900	19243835	2885	2885	2885	2885	0
447	20231201	124800	19243835	2885	2885	2885	2885	0
448	20231201	124700	19243835	2885	2885	2885	2885	0
449	20231201	124600	19243835	2885	2885	2885	2885	0
450	20231201	124500	19243835	2885	2885	2885	2885	0
451	20231201	124400	19243835	2885	2885	2885	2885	24
452	20231201	124300	19174595	2890	2890	2890	2890	0
453	20231201	124200	19174595	2890	2890	2890	2890	0
454	20231201	124100	19174595	2890	2890	2890	2890	0
455	20231201	124000	19174595	2890	2890	2890	2890	0
456	20231201	123900	19174595	2890	2890	2890	2890	0
457	20231201	123800	19174595	2890	2890	2890	2890	0
458	20231201	123700	19174595	2890	2890	2890	2890	0
459	20231201	123600	19174595	2890	2890	2890	2890	0
460	20231201	123500	19174595	2890	2890	2890	2890	0
461	20231201	123400	19174595	2890	2895	2895	2890	13
462	20231201	123300	19136990	2890	2890	2890	2890	0
463	20231201	123200	19136990	2890	2890	2890	2890	0
464	20231201	123100	19136990	2890	2890	2890	2890	0
465	20231201	123000	19136990	2890	2890	2890	2890	0
466	20231201	122900	19136990	2890	2890	2890	2890	0
467	20231201	122800	19136990	2890	2890	2890	2890	0
468	20231201	122700	19136990	2890	2890	2890	2890	0
469	20231201	122600	19136990	2890	2890	2890	2890	0
470	20231201	122500	19136990	2890	2890	2890	2890	0
471	20231201	122400	19136990	2890	2890	2890	2890	0
472	20231201	122300	19136990	2890	2890	2890	2890	2
473	20231201	122200	19131210	2890	2890	2890	2890	2
474	20231201	122100	19125430	2895	2895	2895	2895	0
475	20231201	122000	19125430	2895	2895	2895	2895	0
476	20231201	121900	19125430	2895	2895	2895	2895	0
477	20231201	121800	19125430	2895	2895	2895	2895	0
478	20231201	121700	19125430	2895	2895	2895	2895	0
479	20231201	121600	19125430	2895	2895	2895	2895	0
480	20231201	121500	19125430	2895	2895	2895	2895	0
481	20231201	121400	19125430	2895	2895	2895	2895	0
482	20231201	121300	19125430	2895	2895	2895	2895	0
483	20231201	121200	19125430	2895	2895	2895	2895	0
484	20231201	121100	19125430	2895	2895	2895	2895	0
485	20231201	121000	19125430	2895	2895	2895	2895	0
486	20231201	120900	19125430	2895	2895	2895	2895	0
487	20231201	120800	19125430	2895	2895	2895	2895	7
488	20231201	120700	19105165	2895	2895	2895	2895	0
489	20231201	120600	19105165	2895	2895	2895	2895	0
490	20231201	120500	19105165	2895	2895	2895	2895	0
491	20231201	120400	19105165	2895	2895	2895	2895	0
492	20231201	120300	19105165	2895	2895	2895	2895	0
493	20231201	120200	19105165	2895	2895	2895	2895	0
494	20231201	120100	19105165	2895	2895	2895	2895	0
495	20231201	120000	19105165	2895	2895	2895	2895	0
496	20231201	115900	19105165	2895	2895	2895	2895	0
497	20231201	115800	19105165	2895	2895	2895	2895	0
498	20231201	115700	19105165	2895	2895	2895	2895	1
499	20231201	115600	19102270	2895	2895	2895	2895	0
500	20231201	115500	19102270	2895	2895	2895	2895	0
501	20231201	115400	19102270	2895	2895	2895	2895	0
502	20231201	115300	19102270	2895	2895	2895	2895	0
503	20231201	115200	19102270	2895	2895	2895	2895	0
504	20231201	115100	19102270	2895	2895	2895	2895	0
505	20231201	115000	19102270	2895	2895	2895	2895	0
506	20231201	114900	19102270	2895	2895	2895	2895	0
507	20231201	114800	19102270	2895	2895	2895	2895	0
508	20231201	114700	19102270	2895	2895	2895	2895	0
509	20231201	114600	19102270	2895	2895	2895	2895	0
510	20231201	114500	19102270	2895	2895	2895	2895	0
511	20231201	114400	19102270	2895	2895	2895	2895	0
512	20231201	114300	19102270	2895	2895	2895	2895	0
513	20231201	114200	19102270	2895	2895	2895	2895	0
514	20231201	114100	19102270	2895	2895	2895	2895	0
515	20231201	114000	19102270	2895	2895	2895	2895	0
516	20231201	113900	19102270	2895	2895	2895	2895	0
517	20231201	113800	19102270	2895	2895	2895	2895	0
518	20231201	113700	19102270	2895	2895	2895	2895	1
519	20231201	113600	19099375	2905	2905	2905	2905	0
520	20231201	113500	19099375	2905	2905	2905	2905	0
521	20231201	113400	19099375	2905	2905	2905	2905	0
522	20231201	113300	19099375	2905	2905	2905	2905	0
523	20231201	113200	19099375	2905	2905	2905	2905	0
524	20231201	113100	19099375	2905	2905	2905	2905	0
525	20231201	113000	19099375	2905	2905	2905	2905	0
526	20231201	112900	19099375	2905	2905	2905	2905	0
527	20231201	112800	19099375	2905	2905	2905	2905	0
528	20231201	112700	19099375	2905	2880	2905	2875	274
529	20231201	112600	18311570	2885	2885	2885	2885	43
530	20231201	112500	18187515	2900	2900	2900	2900	0
531	20231201	112400	18187515	2900	2900	2900	2900	0
532	20231201	112300	18187515	2900	2900	2900	2900	0
533	20231201	112200	18187515	2900	2895	2900	2895	22
534	20231201	112100	18123820	2890	2890	2890	2890	2
535	20231201	112000	18118040	2905	2905	2905	2905	0
536	20231201	111900	18118040	2905	2905	2905	2905	0
537	20231201	111800	18118040	2905	2905	2905	2905	0
538	20231201	111700	18118040	2905	2905	2905	2905	0
539	20231201	111600	18118040	2905	2905	2905	2905	0
540	20231201	111500	18118040	2905	2905	2905	2905	0
541	20231201	111400	18118040	2905	2895	2905	2895	3
542	20231201	111300	18109345	2905	2905	2905	2905	0
543	20231201	111200	18109345	2905	2905	2905	2905	1
544	20231201	111100	18106440	2905	2905	2905	2905	2
545	20231201	111000	18100630	2885	2885	2885	2885	1
546	20231201	110900	18097745	2910	2905	2910	2905	374
547	20231201	110800	17010940	2905	2905	2905	2905	0
548	20231201	110700	17010940	2905	2905	2905	2905	0
549	20231201	110600	17010940	2905	2905	2905	2905	0
550	20231201	110500	17010940	2905	2905	2905	2905	0
551	20231201	110400	17010940	2905	2905	2905	2905	0
552	20231201	110300	17010940	2905	2905	2905	2905	0
553	20231201	110200	17010940	2905	2905	2905	2905	0
554	20231201	110100	17010940	2905	2905	2905	2905	1
555	20231201	110000	17008035	2905	2905	2905	2905	0
556	20231201	105900	17008035	2905	2905	2905	2905	0
557	20231201	105800	17008035	2905	2905	2905	2905	0
558	20231201	105700	17008035	2905	2905	2905	2905	11
559	20231201	105600	16976080	2905	2905	2905	2905	0
560	20231201	105500	16976080	2905	2905	2905	2905	0
561	20231201	105400	16976080	2905	2905	2905	2905	0
562	20231201	105300	16976080	2905	2905	2905	2905	0
563	20231201	105200	16976080	2905	2905	2905	2905	0
564	20231201	105100	16976080	2905	2905	2905	2905	0
565	20231201	105000	16976080	2905	2905	2905	2905	0
566	20231201	104900	16976080	2905	2905	2905	2905	60
567	20231201	104800	16801780	2905	2905	2905	2905	0
568	20231201	104700	16801780	2905	2905	2905	2905	0
569	20231201	104600	16801780	2905	2905	2905	2905	0
570	20231201	104500	16801780	2905	2905	2905	2905	0
571	20231201	104400	16801780	2905	2905	2905	2905	0
572	20231201	104300	16801780	2905	2905	2905	2905	0
573	20231201	104200	16801780	2905	2905	2905	2905	0
574	20231201	104100	16801780	2905	2885	2905	2885	2
575	20231201	104000	16795990	2905	2905	2905	2905	0
576	20231201	103900	16795990	2905	2905	2905	2905	1
577	20231201	103800	16793085	2910	2900	2910	2900	630
578	20231201	103700	14966010	2900	2900	2900	2900	0
579	20231201	103600	14966010	2900	2900	2900	2900	0
580	20231201	103500	14966010	2900	2900	2900	2900	0
581	20231201	103400	14966010	2900	2900	2900	2900	5
582	20231201	103300	14951510	2900	2900	2900	2900	0
583	20231201	103200	14951510	2900	2900	2900	2900	0
584	20231201	103100	14951510	2900	2900	2900	2900	0
585	20231201	103000	14951510	2900	2900	2900	2900	0
586	20231201	102900	14951510	2900	2900	2900	2900	0
587	20231201	102800	14951510	2900	2900	2900	2900	0
588	20231201	102700	14951510	2900	2900	2900	2900	0
589	20231201	102600	14951510	2900	2900	2900	2900	0
590	20231201	102500	14951510	2900	2900	2900	2900	3
591	20231201	102400	14942810	2900	2900	2900	2900	0
592	20231201	102300	14942810	2900	2900	2900	2900	0
593	20231201	102200	14942810	2900	2900	2900	2900	0
594	20231201	102100	14942810	2900	2900	2900	2900	0
595	20231201	102000	14942810	2900	2900	2900	2900	0
596	20231201	101900	14942810	2900	2900	2900	2900	0
597	20231201	101800	14942810	2900	2900	2900	2900	0
598	20231201	101700	14942810	2900	2885	2900	2875	1032
599	20231201	101600	11970755	2900	2900	2900	2900	0
600	20231201	101500	11970755	2900	2900	2900	2900	0
601	20231201	101400	11970755	2900	2900	2900	2900	0
602	20231201	101300	11970755	2900	2900	2900	2900	0
603	20231201	101200	11970755	2900	2900	2900	2900	0
604	20231201	101100	11970755	2900	2900	2900	2885	111
605	20231201	101000	11650410	2900	2890	2900	2890	41
606	20231201	100900	11531910	2895	2895	2895	2895	0
607	20231201	100800	11531910	2895	2895	2895	2895	0
608	20231201	100700	11531910	2895	2895	2895	2895	10
609	20231201	100600	11502960	2900	2900	2900	2900	0
610	20231201	100500	11502960	2900	2900	2900	2900	0
611	20231201	100400	11502960	2900	2900	2900	2900	0
612	20231201	100300	11502960	2900	2900	2900	2900	0
613	20231201	100200	11502960	2900	2885	2900	2885	4
614	20231201	100100	11491390	2900	2900	2900	2900	0
615	20231201	100000	11491390	2900	2900	2900	2900	0
616	20231201	095900	11491390	2900	2900	2900	2900	0
617	20231201	095800	11491390	2900	2885	2900	2885	3
618	20231201	095700	11482705	2900	2900	2900	2900	0
619	20231201	095600	11482705	2900	2900	2900	2900	0
620	20231201	095500	11482705	2900	2900	2900	2900	0
621	20231201	095400	11482705	2900	2900	2900	2900	0
622	20231201	095300	11482705	2900	2900	2900	2900	0
623	20231201	095200	11482705	2900	2900	2900	2900	0
624	20231201	095100	11482705	2900	2900	2900	2900	0
625	20231201	095000	11482705	2900	2900	2900	2900	0
626	20231201	094900	11482705	2900	2900	2900	2900	0
627	20231201	094800	11482705	2900	2900	2900	2900	0
628	20231201	094700	11482705	2900	2900	2900	2900	0
629	20231201	094600	11482705	2900	2900	2900	2900	0
630	20231201	094500	11482705	2900	2900	2900	2900	1
631	20231201	094400	11479805	2900	2900	2900	2900	0
632	20231201	094300	11479805	2900	2865	2900	2855	1879
633	20231201	094200	6094520	2875	2875	2875	2875	0
634	20231201	094100	6094520	2875	2875	2875	2875	0
635	20231201	094000	6094520	2875	2875	2875	2875	0
636	20231201	093900	6094520	2875	2875	2875	2875	0
637	20231201	093800	6094520	2875	2875	2875	2875	0
638	20231201	093700	6094520	2875	2875	2875	2875	0
639	20231201	093600	6094520	2875	2875	2875	2875	0
640	20231201	093500	6094520	2875	2875	2875	2875	0
641	20231201	093400	6094520	2875	2875	2875	2875	3
642	20231201	093300	6085895	2875	2875	2875	2875	0
643	20231201	093200	6085895	2875	2875	2875	2875	0
644	20231201	093100	6085895	2875	2875	2875	2875	0
645	20231201	093000	6085895	2875	2875	2875	2875	0
646	20231201	092900	6085895	2875	2875	2875	2875	0
647	20231201	092800	6085895	2875	2875	2875	2875	0
648	20231201	092700	6085895	2875	2875	2875	2875	0
649	20231201	092600	6085895	2875	2875	2875	2875	0
650	20231201	092500	6085895	2875	2875	2875	2875	0
651	20231201	092400	6085895	2875	2875	2875	2875	17
652	20231201	092300	6037020	2875	2875	2875	2875	0
653	20231201	092200	6037020	2875	2870	2875	2870	22
654	20231201	092100	5973860	2865	2865	2865	2865	0
655	20231201	092000	5973860	2865	2865	2870	2865	3
656	20231201	091900	5965260	2880	2880	2880	2880	0
657	20231201	091800	5965260	2880	2880	2880	2880	0
658	20231201	091700	5965260	2880	2880	2880	2880	0
659	20231201	091600	5965260	2880	2880	2880	2880	0
660	20231201	091500	5965260	2880	2880	2880	2880	0
661	20231201	091400	5965260	2880	2880	2880	2880	0
662	20231201	091300	5965260	2880	2880	2880	2880	2
663	20231201	091200	5959500	2870	2870	2870	2870	19
664	20231201	091100	5904970	2875	2875	2875	2875	10
665	20231201	091000	5876220	2870	2880	2880	2870	140
666	20231201	090900	5473715	2895	2895	2895	2895	0
667	20231201	090800	5473715	2895	2875	2895	2875	502
668	20231201	090700	4030425	2895	2895	2895	2895	0
669	20231201	090600	4030425	2895	2895	2895	2895	0
670	20231201	090500	4030425	2895	2895	2895	2895	0
671	20231201	090400	4030425	2895	2895	2895	2895	1
672	20231201	090300	4027530	2875	2875	2875	2875	164
673	20231201	090200	3556030	2875	2875	2875	2875	60
674	20231201	090100	3383530	2895	2895	2895	2895	0
675	20231201	090000	3383530	2895	2850	2895	2850	1186