KissMeData/130500/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201500	595003150	2985	2985	2985	2985	4332
3	20231201	201400	595003150	2985	2985	2985	2985	0
4	20231201	201300	595003150	2985	2985	2985	2985	0
5	20231201	201200	595003150	2985	2985	2985	2985	0
6	20231201	201100	595003150	2985	2985	2985	2985	0
7	20231201	201000	595003150	2985	2985	2985	2985	0
8	20231201	200900	595003150	2985	2985	2985	2985	0
9	20231201	200800	595003150	2985	2985	2985	2985	0
10	20231201	200700	595003150	2985	2985	2985	2985	0
11	20231201	200600	595003150	2985	2985	2985	2985	0
12	20231201	200500	595003150	2985	2985	2985	2985	0
13	20231201	200400	595003150	2985	2985	2985	2985	0
14	20231201	200300	595003150	2985	2985	2985	2985	0
15	20231201	200200	595003150	2985	2985	2985	2985	0
16	20231201	200100	595003150	2985	2985	2985	2985	0
17	20231201	200000	595003150	2985	2985	2985	2985	0
18	20231201	195900	595003150	2985	2985	2985	2985	0
19	20231201	195800	595003150	2985	2985	2985	2985	0
20	20231201	195700	595003150	2985	2985	2985	2985	0
21	20231201	195600	595003150	2985	2985	2985	2985	0
22	20231201	195500	595003150	2985	2985	2985	2985	0
23	20231201	195400	595003150	2985	2985	2985	2985	0
24	20231201	195300	595003150	2985	2985	2985	2985	0
25	20231201	195200	595003150	2985	2985	2985	2985	0
26	20231201	195100	595003150	2985	2985	2985	2985	0
27	20231201	195000	595003150	2985	2985	2985	2985	0
28	20231201	194900	595003150	2985	2985	2985	2985	0
29	20231201	194800	595003150	2985	2985	2985	2985	0
30	20231201	194700	595003150	2985	2985	2985	2985	0
31	20231201	194600	595003150	2985	2985	2985	2985	0
32	20231201	194500	595003150	2985	2985	2985	2985	4332
33	20231201	194400	595003150	2985	2985	2985	2985	0
34	20231201	194300	595003150	2985	2985	2985	2985	0
35	20231201	194200	595003150	2985	2985	2985	2985	0
36	20231201	194100	595003150	2985	2985	2985	2985	0
37	20231201	194000	595003150	2985	2985	2985	2985	0
38	20231201	193900	595003150	2985	2985	2985	2985	0
39	20231201	193800	595003150	2985	2985	2985	2985	0
40	20231201	193700	595003150	2985	2985	2985	2985	0
41	20231201	193600	595003150	2985	2985	2985	2985	0
42	20231201	193500	595003150	2985	2985	2985	2985	0
43	20231201	193400	595003150	2985	2985	2985	2985	0
44	20231201	193300	595003150	2985	2985	2985	2985	0
45	20231201	193200	595003150	2985	2985	2985	2985	0
46	20231201	193100	595003150	2985	2985	2985	2985	0
47	20231201	193000	595003150	2985	2985	2985	2985	0
48	20231201	192900	595003150	2985	2985	2985	2985	0
49	20231201	192800	595003150	2985	2985	2985	2985	0
50	20231201	192700	595003150	2985	2985	2985	2985	0
51	20231201	192600	595003150	2985	2985	2985	2985	0
52	20231201	192500	595003150	2985	2985	2985	2985	0
53	20231201	192400	595003150	2985	2985	2985	2985	0
54	20231201	192300	595003150	2985	2985	2985	2985	0
55	20231201	192200	595003150	2985	2985	2985	2985	0
56	20231201	192100	595003150	2985	2985	2985	2985	0
57	20231201	192000	595003150	2985	2985	2985	2985	0
58	20231201	191900	595003150	2985	2985	2985	2985	0
59	20231201	191800	595003150	2985	2985	2985	2985	0
60	20231201	191700	595003150	2985	2985	2985	2985	0
61	20231201	191600	595003150	2985	2985	2985	2985	0
62	20231201	191500	595003150	2985	2985	2985	2985	4332
63	20231201	191400	595003150	2985	2985	2985	2985	0
64	20231201	191300	595003150	2985	2985	2985	2985	0
65	20231201	191200	595003150	2985	2985	2985	2985	0
66	20231201	191100	595003150	2985	2985	2985	2985	0
67	20231201	191000	595003150	2985	2985	2985	2985	0
68	20231201	190900	595003150	2985	2985	2985	2985	0
69	20231201	190800	595003150	2985	2985	2985	2985	0
70	20231201	190700	595003150	2985	2985	2985	2985	0
71	20231201	190600	595003150	2985	2985	2985	2985	0
72	20231201	190500	595003150	2985	2985	2985	2985	0
73	20231201	190400	595003150	2985	2985	2985	2985	0
74	20231201	190300	595003150	2985	2985	2985	2985	0
75	20231201	190200	595003150	2985	2985	2985	2985	0
76	20231201	190100	595003150	2985	2985	2985	2985	0
77	20231201	190000	595003150	2985	2985	2985	2985	0
78	20231201	185900	595003150	2985	2985	2985	2985	0
79	20231201	185800	595003150	2985	2985	2985	2985	0
80	20231201	185700	595003150	2985	2985	2985	2985	0
81	20231201	185600	595003150	2985	2985	2985	2985	0
82	20231201	185500	595003150	2985	2985	2985	2985	0
83	20231201	185400	595003150	2985	2985	2985	2985	0
84	20231201	185300	595003150	2985	2985	2985	2985	0
85	20231201	185200	595003150	2985	2985	2985	2985	0
86	20231201	185100	595003150	2985	2985	2985	2985	0
87	20231201	185000	595003150	2985	2985	2985	2985	0
88	20231201	184900	595003150	2985	2985	2985	2985	0
89	20231201	184800	595003150	2985	2985	2985	2985	0
90	20231201	184700	595003150	2985	2985	2985	2985	0
91	20231201	184600	595003150	2985	2985	2985	2985	0
92	20231201	184500	595003150	2985	2985	2985	2985	4332
93	20231201	184400	595003150	2985	2985	2985	2985	0
94	20231201	184300	595003150	2985	2985	2985	2985	0
95	20231201	184200	595003150	2985	2985	2985	2985	0
96	20231201	184100	595003150	2985	2985	2985	2985	0
97	20231201	184000	595003150	2985	2985	2985	2985	0
98	20231201	183900	595003150	2985	2985	2985	2985	0
99	20231201	183800	595003150	2985	2985	2985	2985	0
100	20231201	183700	595003150	2985	2985	2985	2985	0
101	20231201	183600	595003150	2985	2985	2985	2985	0
102	20231201	183500	595003150	2985	2985	2985	2985	0
103	20231201	183400	595003150	2985	2985	2985	2985	0
104	20231201	183300	595003150	2985	2985	2985	2985	0
105	20231201	183200	595003150	2985	2985	2985	2985	0
106	20231201	183100	595003150	2985	2985	2985	2985	0
107	20231201	183000	595003150	2985	2985	2985	2985	0
108	20231201	182900	595003150	2985	2985	2985	2985	0
109	20231201	182800	595003150	2985	2985	2985	2985	0
110	20231201	182700	595003150	2985	2985	2985	2985	0
111	20231201	182600	595003150	2985	2985	2985	2985	0
112	20231201	182500	595003150	2985	2985	2985	2985	0
113	20231201	182400	595003150	2985	2985	2985	2985	0
114	20231201	182300	595003150	2985	2985	2985	2985	0
115	20231201	182200	595003150	2985	2985	2985	2985	0
116	20231201	182100	595003150	2985	2985	2985	2985	0
117	20231201	182000	595003150	2985	2985	2985	2985	0
118	20231201	181900	595003150	2985	2985	2985	2985	0
119	20231201	181800	595003150	2985	2985	2985	2985	0
120	20231201	181700	595003150	2985	2985	2985	2985	0
121	20231201	181600	595003150	2985	2985	2985	2985	0
122	20231201	181500	595003150	2985	2985	2985	2985	4332
123	20231201	181400	595003150	2985	2985	2985	2985	0
124	20231201	181300	595003150	2985	2985	2985	2985	0
125	20231201	181200	595003150	2985	2985	2985	2985	0
126	20231201	181100	595003150	2985	2985	2985	2985	0
127	20231201	181000	595003150	2985	2985	2985	2985	0
128	20231201	180900	595003150	2985	2985	2985	2985	0
129	20231201	180800	595003150	2985	2985	2985	2985	0
130	20231201	180700	595003150	2985	2985	2985	2985	0
131	20231201	180600	595003150	2985	2985	2985	2985	0
132	20231201	180500	595003150	2985	2985	2985	2985	0
133	20231201	180400	595003150	2985	2985	2985	2985	0
134	20231201	180300	595003150	2985	2985	2985	2985	0
135	20231201	180200	595003150	2985	2985	2985	2985	0
136	20231201	180100	595003150	2985	2985	2985	2985	0
137	20231201	180000	595003150	2985	2985	2985	2985	0
138	20231201	175900	595003150	2985	2985	2985	2985	0
139	20231201	175800	595003150	2985	2985	2985	2985	0
140	20231201	175700	595003150	2985	2985	2985	2985	0
141	20231201	175600	595003150	2985	2985	2985	2985	0
142	20231201	175500	595003150	2985	2985	2985	2985	0
143	20231201	175400	595003150	2985	2985	2985	2985	0
144	20231201	175300	595003150	2985	2985	2985	2985	0
145	20231201	175200	595003150	2985	2985	2985	2985	0
146	20231201	175100	595003150	2985	2985	2985	2985	0
147	20231201	175000	595003150	2985	2985	2985	2985	0
148	20231201	174900	595003150	2985	2985	2985	2985	0
149	20231201	174800	595003150	2985	2985	2985	2985	0
150	20231201	174700	595003150	2985	2985	2985	2985	0
151	20231201	174600	595003150	2985	2985	2985	2985	0
152	20231201	174500	595003150	2985	2985	2985	2985	4332
153	20231201	174400	595003150	2985	2985	2985	2985	0
154	20231201	174300	595003150	2985	2985	2985	2985	0
155	20231201	174200	595003150	2985	2985	2985	2985	0
156	20231201	174100	595003150	2985	2985	2985	2985	0
157	20231201	174000	595003150	2985	2985	2985	2985	0
158	20231201	173900	595003150	2985	2985	2985	2985	0
159	20231201	173800	595003150	2985	2985	2985	2985	0
160	20231201	173700	595003150	2985	2985	2985	2985	0
161	20231201	173600	595003150	2985	2985	2985	2985	0
162	20231201	173500	595003150	2985	2985	2985	2985	0
163	20231201	173400	595003150	2985	2985	2985	2985	0
164	20231201	173300	595003150	2985	2985	2985	2985	0
165	20231201	173200	595003150	2985	2985	2985	2985	0
166	20231201	173100	595003150	2985	2985	2985	2985	0
167	20231201	173000	595003150	2985	2985	2985	2985	0
168	20231201	172900	595003150	2985	2985	2985	2985	0
169	20231201	172800	595003150	2985	2985	2985	2985	0
170	20231201	172700	595003150	2985	2985	2985	2985	0
171	20231201	172600	595003150	2985	2985	2985	2985	0
172	20231201	172500	595003150	2985	2985	2985	2985	0
173	20231201	172400	595003150	2985	2985	2985	2985	0
174	20231201	172300	595003150	2985	2985	2985	2985	0
175	20231201	172200	595003150	2985	2985	2985	2985	0
176	20231201	172100	595003150	2985	2985	2985	2985	0
177	20231201	172000	595003150	2985	2985	2985	2985	0
178	20231201	171900	595003150	2985	2985	2985	2985	0
179	20231201	171800	595003150	2985	2985	2985	2985	0
180	20231201	171700	595003150	2985	2985	2985	2985	0
181	20231201	171600	595003150	2985	2985	2985	2985	0
182	20231201	171500	595003150	2985	2985	2985	2985	4332
183	20231201	171400	595003150	2985	2985	2985	2985	0
184	20231201	171300	595003150	2985	2985	2985	2985	0
185	20231201	171200	595003150	2985	2985	2985	2985	0
186	20231201	171100	595003150	2985	2985	2985	2985	0
187	20231201	171000	595003150	2985	2985	2985	2985	0
188	20231201	170900	595003150	2985	2985	2985	2985	0
189	20231201	170800	595003150	2985	2985	2985	2985	0
190	20231201	170700	595003150	2985	2985	2985	2985	0
191	20231201	170600	595003150	2985	2985	2985	2985	0
192	20231201	170500	595003150	2985	2985	2985	2985	0
193	20231201	170400	595003150	2985	2985	2985	2985	0
194	20231201	170300	595003150	2985	2985	2985	2985	0
195	20231201	170200	595003150	2985	2985	2985	2985	0
196	20231201	170100	595003150	2985	2985	2985	2985	0
197	20231201	170000	595003150	2985	2985	2985	2985	0
198	20231201	165900	595003150	2985	2985	2985	2985	0
199	20231201	165800	595003150	2985	2985	2985	2985	0
200	20231201	165700	595003150	2985	2985	2985	2985	0
201	20231201	165600	595003150	2985	2985	2985	2985	0
202	20231201	165500	595003150	2985	2985	2985	2985	0
203	20231201	165400	595003150	2985	2985	2985	2985	0
204	20231201	165300	595003150	2985	2985	2985	2985	0
205	20231201	165200	595003150	2985	2985	2985	2985	0
206	20231201	165100	595003150	2985	2985	2985	2985	0
207	20231201	165000	595003150	2985	2985	2985	2985	0
208	20231201	164900	595003150	2985	2985	2985	2985	0
209	20231201	164800	595003150	2985	2985	2985	2985	0
210	20231201	164700	595003150	2985	2985	2985	2985	0
211	20231201	164600	595003150	2985	2985	2985	2985	0
212	20231201	164500	595003150	2985	2985	2985	2985	4332
213	20231201	164400	595003150	2985	2985	2985	2985	0
214	20231201	164300	595003150	2985	2985	2985	2985	0
215	20231201	164200	595003150	2985	2985	2985	2985	0
216	20231201	164100	595003150	2985	2985	2985	2985	0
217	20231201	164000	595003150	2985	2985	2985	2985	0
218	20231201	163900	595003150	2985	2985	2985	2985	0
219	20231201	163800	595003150	2985	2985	2985	2985	0
220	20231201	163700	595003150	2985	2985	2985	2985	0
221	20231201	163600	595003150	2985	2985	2985	2985	0
222	20231201	163500	595003150	2985	2985	2985	2985	0
223	20231201	163400	595003150	2985	2985	2985	2985	0
224	20231201	163300	595003150	2985	2985	2985	2985	0
225	20231201	163200	595003150	2985	2985	2985	2985	0
226	20231201	163100	595003150	2985	2985	2985	2985	0
227	20231201	163000	595003150	2985	2985	2985	2985	0
228	20231201	162900	595003150	2985	2985	2985	2985	0
229	20231201	162800	595003150	2985	2985	2985	2985	0
230	20231201	162700	595003150	2985	2985	2985	2985	0
231	20231201	162600	595003150	2985	2985	2985	2985	0
232	20231201	162500	595003150	2985	2985	2985	2985	0
233	20231201	162400	595003150	2985	2985	2985	2985	0
234	20231201	162300	595003150	2985	2985	2985	2985	0
235	20231201	162200	595003150	2985	2985	2985	2985	0
236	20231201	162100	595003150	2985	2985	2985	2985	0
237	20231201	162000	595003150	2985	2985	2985	2985	0
238	20231201	161900	595003150	2985	2985	2985	2985	0
239	20231201	161800	595003150	2985	2985	2985	2985	0
240	20231201	161700	595003150	2985	2985	2985	2985	0
241	20231201	161600	595003150	2985	2985	2985	2985	0
242	20231201	161500	595003150	2985	2985	2985	2985	4332
243	20231201	161400	595003150	2985	2985	2985	2985	0
244	20231201	161300	595003150	2985	2985	2985	2985	0
245	20231201	161200	595003150	2985	2985	2985	2985	0
246	20231201	161100	595003150	2985	2985	2985	2985	0
247	20231201	161000	595003150	2985	2985	2985	2985	0
248	20231201	160900	595003150	2985	2985	2985	2985	0
249	20231201	160800	595003150	2985	2985	2985	2985	0
250	20231201	160700	595003150	2985	2985	2985	2985	0
251	20231201	160600	595003150	2985	2985	2985	2985	0
252	20231201	160500	595003150	2985	2985	2985	2985	0
253	20231201	160400	595003150	2985	2985	2985	2985	0
254	20231201	160300	595003150	2985	2985	2985	2985	0
255	20231201	160200	595003150	2985	2985	2985	2985	0
256	20231201	160100	595003150	2985	2985	2985	2985	0
257	20231201	160000	595003150	2985	2985	2985	2985	0
258	20231201	155900	595003150	2985	2985	2985	2985	0
259	20231201	155800	595003150	2985	2985	2985	2985	0
260	20231201	155700	595003150	2985	2985	2985	2985	0
261	20231201	155600	595003150	2985	2985	2985	2985	0
262	20231201	155500	595003150	2985	2985	2985	2985	0
263	20231201	155400	595003150	2985	2985	2985	2985	0
264	20231201	155300	595003150	2985	2985	2985	2985	0
265	20231201	155200	595003150	2985	2985	2985	2985	0
266	20231201	155100	595003150	2985	2985	2985	2985	0
267	20231201	155000	595003150	2985	2985	2985	2985	0
268	20231201	154900	595003150	2985	2985	2985	2985	0
269	20231201	154800	595003150	2985	2985	2985	2985	0
270	20231201	154700	595003150	2985	2985	2985	2985	0
271	20231201	154600	595003150	2985	2985	2985	2985	0
272	20231201	154500	595003150	2985	2985	2985	2985	4332
273	20231201	154400	595003150	2985	2985	2985	2985	0
274	20231201	154300	595003150	2985	2985	2985	2985	0
275	20231201	154200	595003150	2985	2985	2985	2985	0
276	20231201	154100	595003150	2985	2985	2985	2985	0
277	20231201	154000	595003150	2985	2985	2985	2985	0
278	20231201	153900	595003150	2985	2985	2985	2985	0
279	20231201	153800	595003150	2985	2985	2985	2985	0
280	20231201	153700	595003150	2985	2985	2985	2985	0
281	20231201	153600	595003150	2985	2985	2985	2985	0
282	20231201	153500	595003150	2985	2985	2985	2985	0
283	20231201	153400	595003150	2985	2985	2985	2985	0
284	20231201	153300	595003150	2985	2985	2985	2985	0
285	20231201	153200	595003150	2985	2985	2985	2985	0
286	20231201	153100	595003150	2985	2985	2985	2985	0
287	20231201	153000	595003150	2985	2985	2985	2985	4332
288	20231201	152900	582072130	2985	2985	2985	2985	0
289	20231201	152800	582072130	2985	2985	2985	2985	0
290	20231201	152700	582072130	2985	2985	2985	2985	0
291	20231201	152600	582072130	2985	2985	2985	2985	0
292	20231201	152500	582072130	2985	2985	2985	2985	0
293	20231201	152400	582072130	2985	2985	2985	2985	0
294	20231201	152300	582072130	2985	2985	2985	2985	0
295	20231201	152200	582072130	2985	2985	2985	2985	0
296	20231201	152100	582072130	2985	2985	2985	2985	0
297	20231201	152000	582072130	2985	2985	2985	2985	0
298	20231201	151900	582072130	2985	2980	2985	2960	2020
299	20231201	151800	576064345	2985	2985	2985	2985	100
300	20231201	151700	575765845	2980	2990	2990	2980	2013
301	20231201	151600	569756175	2990	2985	3000	2985	669
302	20231201	151500	567756595	2985	2985	2990	2980	2147
303	20231201	151400	561350960	2985	2990	2990	2985	625
304	20231201	151300	559482285	2990	2995	2995	2990	2366
305	20231201	151200	552405225	2995	3005	3005	2990	5078
306	20231201	151100	537154350	3010	3010	3015	3005	5890
307	20231201	151000	519414075	3005	3000	3010	3000	3697
308	20231201	150900	508296735	3005	3000	3005	2995	2860
309	20231201	150800	499715975	3000	2995	3000	2995	4154
310	20231201	150700	487268335	2990	2985	2990	2985	757
311	20231201	150600	485005935	2980	2990	2990	2980	359
312	20231201	150500	483934060	2990	2985	2990	2980	2475
313	20231201	150400	476547595	2985	2980	2990	2980	819
314	20231201	150300	474103845	2980	2980	2980	2980	20
315	20231201	150200	474044245	2980	2980	2980	2980	65
316	20231201	150100	473850545	2965	2965	2980	2960	1403
317	20231201	150000	469676420	2975	2965	2975	2965	1885
318	20231201	145900	464079430	2960	2960	2970	2960	826
319	20231201	145800	461631570	2955	2970	2970	2955	631
320	20231201	145700	459766950	2955	2950	2955	2950	88
321	20231201	145600	459506915	2945	2950	2955	2945	1850
322	20231201	145500	454045575	2950	2955	2955	2950	244
323	20231201	145400	453324605	2955	2960	2960	2955	1251
324	20231201	145300	449627390	2955	2965	2965	2945	791
325	20231201	145200	447290470	2960	2985	2985	2960	1636
326	20231201	145100	442429545	2985	2980	2985	2980	2
327	20231201	145000	442423580	2980	2980	2985	2980	249
328	20231201	144900	441680710	2985	2985	2995	2980	718
329	20231201	144800	439535760	2985	3000	3000	2985	1416
330	20231201	144700	435297595	3000	3005	3010	2995	2328
331	20231201	144600	428314165	2995	2990	3010	2990	10846
332	20231201	144500	395788605	2980	2950	2995	2950	15422
333	20231201	144400	349895890	2945	2945	2945	2945	0
334	20231201	144300	349895890	2945	2945	2945	2945	401
335	20231201	144200	348714945	2945	2940	2945	2940	840
336	20231201	144100	346243645	2940	2935	2940	2935	1082
337	20231201	144000	343067615	2935	2935	2935	2935	0
338	20231201	143900	343067615	2935	2935	2935	2935	0
339	20231201	143800	343067615	2935	2935	2935	2935	142
340	20231201	143700	342650845	2930	2930	2930	2930	364
341	20231201	143600	341584325	2930	2930	2930	2930	0
342	20231201	143500	341584325	2930	2930	2930	2930	2
343	20231201	143400	341578465	2930	2920	2930	2920	200
344	20231201	143300	340992775	2915	2915	2915	2915	130
345	20231201	143200	340613825	2910	2910	2910	2910	6
346	20231201	143100	340596365	2925	2925	2925	2925	0
347	20231201	143000	340596365	2925	2925	2925	2925	0
348	20231201	142900	340596365	2925	2925	2925	2925	0
349	20231201	142800	340596365	2925	2925	2925	2925	0
350	20231201	142700	340596365	2925	2925	2925	2925	0
351	20231201	142600	340596365	2925	2925	2925	2925	28
352	20231201	142500	340514465	2920	2920	2920	2920	1
353	20231201	142400	340511545	2930	2930	2930	2930	0
354	20231201	142300	340511545	2930	2930	2930	2930	0
355	20231201	142200	340511545	2930	2930	2930	2930	0
356	20231201	142100	340511545	2930	2930	2930	2930	0
357	20231201	142000	340511545	2930	2930	2930	2930	374
358	20231201	141900	339415725	2905	2905	2905	2905	0
359	20231201	141800	339415725	2905	2905	2905	2905	0
360	20231201	141700	339415725	2905	2925	2930	2905	38
361	20231201	141600	339304590	2925	2925	2925	2925	500
362	20231201	141500	337842090	2925	2925	2925	2925	0
363	20231201	141400	337842090	2925	2925	2925	2925	0
364	20231201	141300	337842090	2925	2900	2925	2900	1048
365	20231201	141200	334802865	2900	2900	2900	2900	1813
366	20231201	141100	329545165	2900	2910	2910	2900	211
367	20231201	141000	328931720	2905	2905	2905	2905	0
368	20231201	140900	328931720	2905	2900	2905	2900	101
369	20231201	140800	328638815	2900	2900	2900	2900	26
370	20231201	140700	328563415	2900	2910	2910	2900	313
371	20231201	140600	327655555	2930	2930	2930	2930	0
372	20231201	140500	327655555	2930	2930	2930	2930	0
373	20231201	140400	327655555	2930	2930	2930	2930	0
374	20231201	140300	327655555	2930	2930	2930	2930	0
375	20231201	140200	327655555	2930	2920	2930	2920	105
376	20231201	140100	327347970	2895	2895	2895	2895	0
377	20231201	140000	327347970	2895	2895	2895	2895	0
378	20231201	135900	327347970	2895	2895	2895	2895	0
379	20231201	135800	327347970	2895	2915	2915	2895	440
380	20231201	135700	326071370	2925	2925	2925	2925	0
381	20231201	135600	326071370	2925	2925	2925	2925	2732
382	20231201	135500	318080270	2930	2930	2930	2930	492
383	20231201	135400	316638710	2940	2940	2940	2940	20
384	20231201	135300	316579910	2940	2940	2940	2940	0
385	20231201	135200	316579910	2940	2940	2940	2940	0
386	20231201	135100	316579910	2940	2930	2940	2930	67
387	20231201	135000	316383590	2930	2930	2930	2930	0
388	20231201	134900	316383590	2930	2935	2935	2930	6
389	20231201	134800	316365985	2930	2930	2930	2930	1616
390	20231201	134700	311631105	2930	2920	2930	2920	2819
391	20231201	134600	303374735	2920	2920	2920	2920	0
392	20231201	134500	303374735	2920	2920	2920	2920	0
393	20231201	134400	303374735	2920	2915	2920	2915	6
394	20231201	134300	303357235	2905	2905	2905	2905	146
395	20231201	134200	302933105	2905	2905	2905	2905	400
396	20231201	134100	301771105	2905	2905	2905	2905	61
397	20231201	134000	301593900	2905	2905	2905	2905	0
398	20231201	133900	301593900	2905	2905	2905	2905	276
399	20231201	133800	300792120	2900	2900	2900	2900	0
400	20231201	133700	300792120	2900	2900	2900	2900	0
401	20231201	133600	300792120	2900	2925	2925	2900	8457
402	20231201	133500	276237265	2925	2925	2925	2925	0
403	20231201	133400	276237265	2925	2925	2925	2925	0
404	20231201	133300	276237265	2925	2925	2925	2925	0
405	20231201	133200	276237265	2925	2925	2925	2925	0
406	20231201	133100	276237265	2925	2925	2925	2925	2
407	20231201	133000	276231415	2930	2930	2930	2930	224
408	20231201	132900	275575095	2930	2930	2930	2930	0
409	20231201	132800	275575095	2930	2930	2930	2930	0
410	20231201	132700	275575095	2930	2930	2930	2930	0
411	20231201	132600	275575095	2930	2930	2930	2930	0
412	20231201	132500	275575095	2930	2940	2945	2930	1251
413	20231201	132400	271890985	2940	2935	2940	2935	170
414	20231201	132300	271391690	2930	2930	2930	2930	53
415	20231201	132200	271236400	2930	2935	2935	2930	37
416	20231201	132100	271127975	2930	2930	2930	2930	0
417	20231201	132000	271127975	2930	2930	2930	2930	0
418	20231201	131900	271127975	2930	2930	2930	2930	0
419	20231201	131800	271127975	2930	2930	2930	2930	0
420	20231201	131700	271127975	2930	2930	2930	2930	161
421	20231201	131600	270656245	2925	2925	2925	2925	4
422	20231201	131500	270644545	2905	2920	2920	2905	105
423	20231201	131400	270339435	2900	2930	2930	2900	423
424	20231201	131300	269106860	2930	2930	2930	2930	100
425	20231201	131200	268813860	2935	2935	2950	2930	1085
426	20231201	131100	265617315	2945	2945	2945	2945	0
427	20231201	131000	265617315	2945	2945	2945	2945	436
428	20231201	130900	264333295	2940	2940	2940	2935	911
429	20231201	130800	261656685	2940	2940	2940	2940	1
430	20231201	130700	261653745	2940	2940	2940	2940	14
431	20231201	130600	261612585	2940	2935	2940	2935	38
432	20231201	130500	261500930	2935	2935	2935	2935	350
433	20231201	130400	260473680	2935	2935	2935	2935	21
434	20231201	130300	260412045	2935	2935	2935	2935	0
435	20231201	130200	260412045	2935	2925	2935	2925	785
436	20231201	130100	258110735	2905	2905	2905	2905	180
437	20231201	130000	257587835	2905	2905	2905	2905	32
438	20231201	125900	257494875	2905	2905	2905	2905	196
439	20231201	125800	256925495	2905	2910	2910	2905	272
440	20231201	125700	256134160	2905	2915	2915	2900	3616
441	20231201	125600	245615270	2920	2930	2930	2920	89
442	20231201	125500	245355100	2930	2930	2930	2930	0
443	20231201	125400	245355100	2930	2930	2930	2930	218
444	20231201	125300	244716360	2930	2930	2930	2930	0
445	20231201	125200	244716360	2930	2930	2930	2930	93
446	20231201	125100	244443870	2925	2925	2925	2925	1
447	20231201	125000	244440945	2915	2915	2915	2915	0
448	20231201	124900	244440945	2915	2915	2915	2915	26
449	20231201	124800	244365155	2910	2910	2910	2910	0
450	20231201	124700	244365155	2910	2935	2935	2910	2758
451	20231201	124600	236298485	2940	2940	2940	2940	0
452	20231201	124500	236298485	2940	2940	2940	2940	24
453	20231201	124400	236227925	2940	2940	2940	2940	8
454	20231201	124300	236204405	2930	2930	2930	2930	2
455	20231201	124200	236198545	2925	2925	2925	2925	0
456	20231201	124100	236198545	2925	2925	2925	2925	0
457	20231201	124000	236198545	2925	2925	2925	2925	370
458	20231201	123900	235116295	2925	2925	2925	2925	79
459	20231201	123800	234885220	2930	2930	2930	2930	350
460	20231201	123700	233859720	2930	2930	2930	2930	15
461	20231201	123600	233815770	2930	2930	2930	2930	0
462	20231201	123500	233815770	2930	2930	2930	2930	0
463	20231201	123400	233815770	2930	2930	2930	2930	2
464	20231201	123300	233809910	2930	2930	2930	2930	128
465	20231201	123200	233434870	2930	2935	2935	2930	200
466	20231201	123100	232848740	2935	2935	2935	2935	1
467	20231201	123000	232845805	2935	2945	2945	2935	699
468	20231201	122900	230790890	2945	2945	2945	2945	52
469	20231201	122800	230637750	2945	2945	2945	2945	0
470	20231201	122700	230637750	2945	2945	2945	2945	471
471	20231201	122600	229250655	2945	2945	2945	2945	296
472	20231201	122500	228378935	2940	2945	2945	2940	404
473	20231201	122400	227189160	2945	2950	2950	2945	131
474	20231201	122300	226803360	2950	2950	2950	2950	107
475	20231201	122200	226487710	2960	2965	2965	2960	1534
476	20231201	122100	221944315	2965	2950	2965	2950	3391
477	20231201	122000	211929665	2945	2945	2945	2940	594
478	20231201	121900	210182835	2945	2940	2945	2940	115
479	20231201	121800	209844665	2940	2940	2940	2940	105
480	20231201	121700	209535965	2935	2930	2935	2930	195
481	20231201	121600	208964000	2905	2915	2920	2905	8769
482	20231201	121500	183465955	2910	2925	2925	2910	1606
483	20231201	121400	178779490	2915	2915	2915	2915	0
484	20231201	121300	178779490	2915	2925	2925	2915	1060
485	20231201	121200	175686945	2925	2940	2940	2925	645
486	20231201	121100	173794795	2955	2955	2955	2955	685
487	20231201	121000	171770620	2960	2955	2960	2955	1971
488	20231201	120900	165937810	2955	2955	2955	2950	1330
489	20231201	120800	162012170	2950	2940	2950	2930	1276
490	20231201	120700	158259060	2945	2945	2945	2945	5
491	20231201	120600	158244335	2955	2960	2960	2955	652
492	20231201	120500	156314465	2960	2950	2960	2950	1404
493	20231201	120400	152172635	2950	2960	2980	2950	4865
494	20231201	120300	137730365	2960	2935	2960	2935	3987
495	20231201	120200	125988400	2935	2935	2935	2935	0
496	20231201	120100	125988400	2935	2935	2935	2935	121
497	20231201	120000	125633265	2935	2930	2935	2930	362
498	20231201	115900	124572535	2930	2930	2935	2930	55
499	20231201	115800	124411380	2910	2910	2910	2910	0
500	20231201	115700	124411380	2910	2910	2910	2910	0
501	20231201	115600	124411380	2910	2925	2935	2910	471
502	20231201	115500	123033175	2925	2920	2925	2920	108
503	20231201	115400	122717525	2905	2905	2905	2905	40
504	20231201	115300	122601325	2900	2900	2900	2900	0
505	20231201	115200	122601325	2900	2900	2900	2900	0
506	20231201	115100	122601325	2900	2900	2900	2900	16
507	20231201	115000	122554925	2900	2905	2905	2900	468
508	20231201	114900	121197375	2900	2900	2900	2900	0
509	20231201	114800	121197375	2900	2900	2900	2900	0
510	20231201	114700	121197375	2900	2900	2900	2900	0
511	20231201	114600	121197375	2900	2900	2900	2900	0
512	20231201	114500	121197375	2900	2900	2900	2900	0
513	20231201	114400	121197375	2900	2905	2905	2900	941
514	20231201	114300	118466090	2905	2905	2905	2905	23
515	20231201	114200	118399275	2920	2905	2925	2905	104
516	20231201	114100	118095640	2905	2905	2905	2905	1
517	20231201	114000	118092735	2925	2925	2925	2910	742
518	20231201	113900	115928385	2925	2920	2925	2920	106
519	20231201	113800	115618450	2920	2900	2920	2900	31
520	20231201	113700	115528200	2900	2900	2900	2900	24
521	20231201	113600	115458600	2905	2910	2910	2905	68
522	20231201	113500	115261040	2920	2885	2935	2885	4838
523	20231201	113400	101184935	2885	2885	2885	2885	0
524	20231201	113300	101184935	2885	2880	2885	2880	2
525	20231201	113200	101179170	2875	2875	2875	2875	5
526	20231201	113100	101164795	2870	2870	2870	2870	940
527	20231201	113000	98466995	2865	2865	2865	2865	0
528	20231201	112900	98466995	2865	2865	2865	2865	354
529	20231201	112800	97452785	2865	2865	2865	2865	0
530	20231201	112700	97452785	2865	2865	2865	2865	0
531	20231201	112600	97452785	2865	2865	2865	2865	2
532	20231201	112500	97447055	2855	2855	2855	2855	0
533	20231201	112400	97447055	2855	2855	2855	2855	0
534	20231201	112300	97447055	2855	2855	2855	2855	0
535	20231201	112200	97447055	2855	2855	2855	2855	0
536	20231201	112100	97447055	2855	2855	2855	2855	0
537	20231201	112000	97447055	2855	2855	2855	2855	0
538	20231201	111900	97447055	2855	2855	2855	2855	0
539	20231201	111800	97447055	2855	2855	2855	2855	991
540	20231201	111700	94617750	2850	2850	2850	2850	0
541	20231201	111600	94617750	2850	2850	2850	2850	0
542	20231201	111500	94617750	2850	2850	2850	2850	0
543	20231201	111400	94617750	2850	2850	2850	2850	180
544	20231201	111300	94104750	2855	2855	2855	2855	9
545	20231201	111200	94079055	2845	2845	2845	2845	0
546	20231201	111100	94079055	2845	2845	2845	2845	0
547	20231201	111000	94079055	2845	2845	2845	2845	2
548	20231201	110900	94073365	2870	2870	2870	2870	0
549	20231201	110800	94073365	2870	2845	2870	2845	1447
550	20231201	110700	89956545	2870	2875	2875	2850	5030
551	20231201	110600	75604375	2880	2890	2890	2880	163
552	20231201	110500	75134360	2890	2890	2890	2890	250
553	20231201	110400	74411860	2890	2890	2890	2890	0
554	20231201	110300	74411860	2890	2890	2890	2890	0
555	20231201	110200	74411860	2890	2890	2890	2890	96
556	20231201	110100	74134420	2890	2890	2895	2890	286
557	20231201	110000	73307875	2890	2890	2890	2890	0
558	20231201	105900	73307875	2890	2890	2890	2890	364
559	20231201	105800	72255915	2890	2890	2890	2890	17
560	20231201	105700	72206785	2890	2880	2890	2880	10
561	20231201	105600	72177975	2885	2885	2885	2885	10
562	20231201	105500	72149125	2885	2880	2885	2880	383
563	20231201	105400	71044200	2880	2875	2880	2875	104
564	20231201	105300	70745180	2885	2880	2885	2880	13
565	20231201	105200	70707725	2880	2885	2885	2880	2
566	20231201	105100	70701960	2885	2885	2885	2885	1
567	20231201	105000	70699075	2880	2865	2880	2865	1739
568	20231201	104900	65705675	2865	2860	2865	2860	20
569	20231201	104800	65648425	2870	2870	2870	2870	20
570	20231201	104700	65591025	2850	2865	2865	2850	539
571	20231201	104600	64053425	2870	2870	2870	2870	0
572	20231201	104500	64053425	2870	2870	2870	2870	0
573	20231201	104400	64053425	2870	2870	2870	2870	4311
574	20231201	104300	51680855	2870	2855	2870	2855	285
575	20231201	104200	50864915	2850	2850	2850	2850	0
576	20231201	104100	50864915	2850	2850	2850	2850	0
577	20231201	104000	50864915	2850	2850	2850	2850	186
578	20231201	103900	50334815	2850	2850	2850	2850	2
579	20231201	103800	50329115	2845	2845	2845	2845	835
580	20231201	103700	47953540	2845	2845	2845	2845	0
581	20231201	103600	47953540	2845	2845	2845	2845	0
582	20231201	103500	47953540	2845	2845	2845	2845	0
583	20231201	103400	47953540	2845	2845	2845	2845	5
584	20231201	103300	47939315	2835	2835	2835	2835	0
585	20231201	103200	47939315	2835	2835	2835	2835	0
586	20231201	103100	47939315	2835	2835	2835	2835	0
587	20231201	103000	47939315	2835	2835	2835	2835	0
588	20231201	102900	47939315	2835	2835	2835	2835	0
589	20231201	102800	47939315	2835	2835	2835	2835	0
590	20231201	102700	47939315	2835	2835	2835	2835	0
591	20231201	102600	47939315	2835	2835	2835	2835	16
592	20231201	102500	47893955	2845	2845	2845	2845	0
593	20231201	102400	47893955	2845	2845	2845	2845	145
594	20231201	102300	47481430	2845	2830	2845	2830	500
595	20231201	102200	46064055	2825	2825	2825	2825	0
596	20231201	102100	46064055	2825	2825	2825	2825	0
597	20231201	102000	46064055	2825	2830	2830	2825	20
598	20231201	101900	46007530	2835	2835	2835	2835	0
599	20231201	101800	46007530	2835	2835	2835	2835	17
600	20231201	101700	45959335	2835	2835	2835	2835	0
601	20231201	101600	45959335	2835	2835	2835	2835	0
602	20231201	101500	45959335	2835	2835	2835	2835	228
603	20231201	101400	45312955	2830	2830	2830	2830	0
604	20231201	101300	45312955	2830	2830	2830	2830	0
605	20231201	101200	45312955	2830	2825	2830	2825	6
606	20231201	101100	45295985	2810	2835	2835	2810	750
607	20231201	101000	43182605	2840	2840	2840	2840	0
608	20231201	100900	43182605	2840	2840	2840	2840	0
609	20231201	100800	43182605	2840	2840	2840	2840	0
610	20231201	100700	43182605	2840	2840	2840	2840	0
611	20231201	100600	43182605	2840	2840	2840	2840	20
612	20231201	100500	43125805	2840	2840	2840	2840	10
613	20231201	100400	43097405	2835	2835	2835	2835	189
614	20231201	100300	42561590	2840	2840	2840	2840	5
615	20231201	100200	42547390	2845	2845	2845	2845	0
616	20231201	100100	42547390	2845	2845	2845	2845	0
617	20231201	100000	42547390	2845	2845	2845	2845	0
618	20231201	095900	42547390	2845	2845	2845	2845	0
619	20231201	095800	42547390	2845	2845	2845	2845	0
620	20231201	095700	42547390	2845	2830	2845	2830	233
621	20231201	095600	41887985	2830	2830	2830	2830	0
622	20231201	095500	41887985	2830	2830	2830	2830	0
623	20231201	095400	41887985	2830	2830	2830	2830	105
624	20231201	095300	41590835	2830	2830	2830	2830	0
625	20231201	095200	41590835	2830	2815	2845	2815	1092
626	20231201	095100	38487905	2815	2815	2815	2815	7
627	20231201	095000	38468200	2815	2815	2815	2815	0
628	20231201	094900	38468200	2815	2820	2820	2815	20
629	20231201	094800	38411835	2825	2830	2830	2820	54
630	20231201	094700	38259090	2835	2835	2835	2835	61
631	20231201	094600	38086155	2850	2850	2850	2850	0
632	20231201	094500	38086155	2850	2830	2850	2830	6
633	20231201	094400	38069075	2850	2850	2850	2850	0
634	20231201	094300	38069075	2850	2850	2850	2850	10
635	20231201	094200	38040575	2850	2815	2850	2815	6001
636	20231201	094100	21144810	2805	2810	2810	2800	947
637	20231201	094000	18493175	2800	2810	2810	2800	218
638	20231201	093900	17881745	2800	2805	2805	2800	522
639	20231201	093800	16418260	2805	2810	2815	2805	1019
640	20231201	093700	13559810	2810	2820	2820	2810	1927
641	20231201	093600	8140750	2815	2840	2840	2815	500
642	20231201	093500	6729325	2845	2850	2850	2845	24
643	20231201	093400	6660945	2850	2850	2850	2850	0
644	20231201	093300	6660945	2850	2850	2850	2850	0
645	20231201	093200	6660945	2850	2850	2850	2850	1
646	20231201	093100	6658095	2850	2850	2850	2850	0
647	20231201	093000	6658095	2850	2850	2850	2850	0
648	20231201	092900	6658095	2850	2850	2850	2850	1
649	20231201	092800	6655245	2845	2845	2845	2845	0
650	20231201	092700	6655245	2845	2845	2845	2845	0
651	20231201	092600	6655245	2845	2845	2845	2845	0
652	20231201	092500	6655245	2845	2845	2845	2845	1
653	20231201	092400	6652400	2845	2845	2845	2845	0
654	20231201	092300	6652400	2845	2845	2845	2845	12
655	20231201	092200	6618260	2850	2850	2850	2850	0
656	20231201	092100	6618260	2850	2850	2850	2850	0
657	20231201	092000	6618260	2850	2850	2850	2850	0
658	20231201	091900	6618260	2850	2850	2850	2850	0
659	20231201	091800	6618260	2850	2850	2850	2850	123
660	20231201	091700	6267710	2850	2850	2850	2850	3
661	20231201	091600	6259160	2850	2850	2850	2850	0
662	20231201	091500	6259160	2850	2850	2850	2850	0
663	20231201	091400	6259160	2850	2850	2850	2850	0
664	20231201	091300	6259160	2850	2855	2855	2850	8
665	20231201	091200	6236340	2865	2865	2865	2865	274
666	20231201	091100	5451330	2865	2865	2865	2865	0
667	20231201	091000	5451330	2865	2865	2865	2865	327
668	20231201	090900	4514475	2865	2870	2870	2865	84
669	20231201	090800	4273800	2875	2875	2875	2875	0
670	20231201	090700	4273800	2875	2875	2875	2875	100
671	20231201	090600	3986300	2875	2865	2875	2865	119
672	20231201	090500	3645335	2850	2850	2850	2850	60
673	20231201	090400	3474335	2850	2850	2850	2850	110
674	20231201	090300	3160835	2855	2855	2855	2855	0
675	20231201	090200	3160835	2855	2855	2855	2855	11
676	20231201	090100	3129430	2850	2850	2850	2850	744
677	20231201	090000	1009030	2855	2850	2855	2850	354