KissMeData/143210/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202000	59838755	2960	2960	2960	2960	2220
3	20231201	201900	59838755	2960	2960	2960	2960	0
4	20231201	201800	59838755	2960	2960	2960	2960	0
5	20231201	201700	59838755	2960	2960	2960	2960	0
6	20231201	201600	59838755	2960	2960	2960	2960	0
7	20231201	201500	59838755	2960	2960	2960	2960	0
8	20231201	201400	59838755	2960	2960	2960	2960	0
9	20231201	201300	59838755	2960	2960	2960	2960	0
10	20231201	201200	59838755	2960	2960	2960	2960	0
11	20231201	201100	59838755	2960	2960	2960	2960	0
12	20231201	201000	59838755	2960	2960	2960	2960	0
13	20231201	200900	59838755	2960	2960	2960	2960	0
14	20231201	200800	59838755	2960	2960	2960	2960	0
15	20231201	200700	59838755	2960	2960	2960	2960	0
16	20231201	200600	59838755	2960	2960	2960	2960	0
17	20231201	200500	59838755	2960	2960	2960	2960	0
18	20231201	200400	59838755	2960	2960	2960	2960	0
19	20231201	200300	59838755	2960	2960	2960	2960	0
20	20231201	200200	59838755	2960	2960	2960	2960	0
21	20231201	200100	59838755	2960	2960	2960	2960	0
22	20231201	200000	59838755	2960	2960	2960	2960	0
23	20231201	195900	59838755	2960	2960	2960	2960	0
24	20231201	195800	59838755	2960	2960	2960	2960	0
25	20231201	195700	59838755	2960	2960	2960	2960	0
26	20231201	195600	59838755	2960	2960	2960	2960	0
27	20231201	195500	59838755	2960	2960	2960	2960	0
28	20231201	195400	59838755	2960	2960	2960	2960	0
29	20231201	195300	59838755	2960	2960	2960	2960	0
30	20231201	195200	59838755	2960	2960	2960	2960	0
31	20231201	195100	59838755	2960	2960	2960	2960	0
32	20231201	195000	59838755	2960	2960	2960	2960	2220
33	20231201	194900	59838755	2960	2960	2960	2960	0
34	20231201	194800	59838755	2960	2960	2960	2960	0
35	20231201	194700	59838755	2960	2960	2960	2960	0
36	20231201	194600	59838755	2960	2960	2960	2960	0
37	20231201	194500	59838755	2960	2960	2960	2960	0
38	20231201	194400	59838755	2960	2960	2960	2960	0
39	20231201	194300	59838755	2960	2960	2960	2960	0
40	20231201	194200	59838755	2960	2960	2960	2960	0
41	20231201	194100	59838755	2960	2960	2960	2960	0
42	20231201	194000	59838755	2960	2960	2960	2960	0
43	20231201	193900	59838755	2960	2960	2960	2960	0
44	20231201	193800	59838755	2960	2960	2960	2960	0
45	20231201	193700	59838755	2960	2960	2960	2960	0
46	20231201	193600	59838755	2960	2960	2960	2960	0
47	20231201	193500	59838755	2960	2960	2960	2960	0
48	20231201	193400	59838755	2960	2960	2960	2960	0
49	20231201	193300	59838755	2960	2960	2960	2960	0
50	20231201	193200	59838755	2960	2960	2960	2960	0
51	20231201	193100	59838755	2960	2960	2960	2960	0
52	20231201	193000	59838755	2960	2960	2960	2960	0
53	20231201	192900	59838755	2960	2960	2960	2960	0
54	20231201	192800	59838755	2960	2960	2960	2960	0
55	20231201	192700	59838755	2960	2960	2960	2960	0
56	20231201	192600	59838755	2960	2960	2960	2960	0
57	20231201	192500	59838755	2960	2960	2960	2960	0
58	20231201	192400	59838755	2960	2960	2960	2960	0
59	20231201	192300	59838755	2960	2960	2960	2960	0
60	20231201	192200	59838755	2960	2960	2960	2960	0
61	20231201	192100	59838755	2960	2960	2960	2960	0
62	20231201	192000	59838755	2960	2960	2960	2960	2220
63	20231201	191900	59838755	2960	2960	2960	2960	0
64	20231201	191800	59838755	2960	2960	2960	2960	0
65	20231201	191700	59838755	2960	2960	2960	2960	0
66	20231201	191600	59838755	2960	2960	2960	2960	0
67	20231201	191500	59838755	2960	2960	2960	2960	0
68	20231201	191400	59838755	2960	2960	2960	2960	0
69	20231201	191300	59838755	2960	2960	2960	2960	0
70	20231201	191200	59838755	2960	2960	2960	2960	0
71	20231201	191100	59838755	2960	2960	2960	2960	0
72	20231201	191000	59838755	2960	2960	2960	2960	0
73	20231201	190900	59838755	2960	2960	2960	2960	0
74	20231201	190800	59838755	2960	2960	2960	2960	0
75	20231201	190700	59838755	2960	2960	2960	2960	0
76	20231201	190600	59838755	2960	2960	2960	2960	0
77	20231201	190500	59838755	2960	2960	2960	2960	0
78	20231201	190400	59838755	2960	2960	2960	2960	0
79	20231201	190300	59838755	2960	2960	2960	2960	0
80	20231201	190200	59838755	2960	2960	2960	2960	0
81	20231201	190100	59838755	2960	2960	2960	2960	0
82	20231201	190000	59838755	2960	2960	2960	2960	0
83	20231201	185900	59838755	2960	2960	2960	2960	0
84	20231201	185800	59838755	2960	2960	2960	2960	0
85	20231201	185700	59838755	2960	2960	2960	2960	0
86	20231201	185600	59838755	2960	2960	2960	2960	0
87	20231201	185500	59838755	2960	2960	2960	2960	0
88	20231201	185400	59838755	2960	2960	2960	2960	0
89	20231201	185300	59838755	2960	2960	2960	2960	0
90	20231201	185200	59838755	2960	2960	2960	2960	0
91	20231201	185100	59838755	2960	2960	2960	2960	0
92	20231201	185000	59838755	2960	2960	2960	2960	2220
93	20231201	184900	59838755	2960	2960	2960	2960	0
94	20231201	184800	59838755	2960	2960	2960	2960	0
95	20231201	184700	59838755	2960	2960	2960	2960	0
96	20231201	184600	59838755	2960	2960	2960	2960	0
97	20231201	184500	59838755	2960	2960	2960	2960	0
98	20231201	184400	59838755	2960	2960	2960	2960	0
99	20231201	184300	59838755	2960	2960	2960	2960	0
100	20231201	184200	59838755	2960	2960	2960	2960	0
101	20231201	184100	59838755	2960	2960	2960	2960	0
102	20231201	184000	59838755	2960	2960	2960	2960	0
103	20231201	183900	59838755	2960	2960	2960	2960	0
104	20231201	183800	59838755	2960	2960	2960	2960	0
105	20231201	183700	59838755	2960	2960	2960	2960	0
106	20231201	183600	59838755	2960	2960	2960	2960	0
107	20231201	183500	59838755	2960	2960	2960	2960	0
108	20231201	183400	59838755	2960	2960	2960	2960	0
109	20231201	183300	59838755	2960	2960	2960	2960	0
110	20231201	183200	59838755	2960	2960	2960	2960	0
111	20231201	183100	59838755	2960	2960	2960	2960	0
112	20231201	183000	59838755	2960	2960	2960	2960	0
113	20231201	182900	59838755	2960	2960	2960	2960	0
114	20231201	182800	59838755	2960	2960	2960	2960	0
115	20231201	182700	59838755	2960	2960	2960	2960	0
116	20231201	182600	59838755	2960	2960	2960	2960	0
117	20231201	182500	59838755	2960	2960	2960	2960	0
118	20231201	182400	59838755	2960	2960	2960	2960	0
119	20231201	182300	59838755	2960	2960	2960	2960	0
120	20231201	182200	59838755	2960	2960	2960	2960	0
121	20231201	182100	59838755	2960	2960	2960	2960	0
122	20231201	182000	59838755	2960	2960	2960	2960	2220
123	20231201	181900	59838755	2960	2960	2960	2960	0
124	20231201	181800	59838755	2960	2960	2960	2960	0
125	20231201	181700	59838755	2960	2960	2960	2960	0
126	20231201	181600	59838755	2960	2960	2960	2960	0
127	20231201	181500	59838755	2960	2960	2960	2960	0
128	20231201	181400	59838755	2960	2960	2960	2960	0
129	20231201	181300	59838755	2960	2960	2960	2960	0
130	20231201	181200	59838755	2960	2960	2960	2960	0
131	20231201	181100	59838755	2960	2960	2960	2960	0
132	20231201	181000	59838755	2960	2960	2960	2960	0
133	20231201	180900	59838755	2960	2960	2960	2960	0
134	20231201	180800	59838755	2960	2960	2960	2960	0
135	20231201	180700	59838755	2960	2960	2960	2960	0
136	20231201	180600	59838755	2960	2960	2960	2960	0
137	20231201	180500	59838755	2960	2960	2960	2960	0
138	20231201	180400	59838755	2960	2960	2960	2960	0
139	20231201	180300	59838755	2960	2960	2960	2960	0
140	20231201	180200	59838755	2960	2960	2960	2960	0
141	20231201	180100	59838755	2960	2960	2960	2960	0
142	20231201	180000	59838755	2960	2960	2960	2960	0
143	20231201	175900	59838755	2960	2960	2960	2960	0
144	20231201	175800	59838755	2960	2960	2960	2960	0
145	20231201	175700	59838755	2960	2960	2960	2960	0
146	20231201	175600	59838755	2960	2960	2960	2960	0
147	20231201	175500	59838755	2960	2960	2960	2960	0
148	20231201	175400	59838755	2960	2960	2960	2960	0
149	20231201	175300	59838755	2960	2960	2960	2960	0
150	20231201	175200	59838755	2960	2960	2960	2960	0
151	20231201	175100	59838755	2960	2960	2960	2960	0
152	20231201	175000	59838755	2960	2960	2960	2960	2220
153	20231201	174900	59838755	2960	2960	2960	2960	0
154	20231201	174800	59838755	2960	2960	2960	2960	0
155	20231201	174700	59838755	2960	2960	2960	2960	0
156	20231201	174600	59838755	2960	2960	2960	2960	0
157	20231201	174500	59838755	2960	2960	2960	2960	0
158	20231201	174400	59838755	2960	2960	2960	2960	0
159	20231201	174300	59838755	2960	2960	2960	2960	0
160	20231201	174200	59838755	2960	2960	2960	2960	0
161	20231201	174100	59838755	2960	2960	2960	2960	0
162	20231201	174000	59838755	2960	2960	2960	2960	0
163	20231201	173900	59838755	2960	2960	2960	2960	0
164	20231201	173800	59838755	2960	2960	2960	2960	0
165	20231201	173700	59838755	2960	2960	2960	2960	0
166	20231201	173600	59838755	2960	2960	2960	2960	0
167	20231201	173500	59838755	2960	2960	2960	2960	0
168	20231201	173400	59838755	2960	2960	2960	2960	0
169	20231201	173300	59838755	2960	2960	2960	2960	0
170	20231201	173200	59838755	2960	2960	2960	2960	0
171	20231201	173100	59838755	2960	2960	2960	2960	0
172	20231201	173000	59838755	2960	2960	2960	2960	0
173	20231201	172900	59838755	2960	2960	2960	2960	0
174	20231201	172800	59838755	2960	2960	2960	2960	0
175	20231201	172700	59838755	2960	2960	2960	2960	0
176	20231201	172600	59838755	2960	2960	2960	2960	0
177	20231201	172500	59838755	2960	2960	2960	2960	0
178	20231201	172400	59838755	2960	2960	2960	2960	0
179	20231201	172300	59838755	2960	2960	2960	2960	0
180	20231201	172200	59838755	2960	2960	2960	2960	0
181	20231201	172100	59838755	2960	2960	2960	2960	0
182	20231201	172000	59838755	2960	2960	2960	2960	2220
183	20231201	171900	59838755	2960	2960	2960	2960	0
184	20231201	171800	59838755	2960	2960	2960	2960	0
185	20231201	171700	59838755	2960	2960	2960	2960	0
186	20231201	171600	59838755	2960	2960	2960	2960	0
187	20231201	171500	59838755	2960	2960	2960	2960	0
188	20231201	171400	59838755	2960	2960	2960	2960	0
189	20231201	171300	59838755	2960	2960	2960	2960	0
190	20231201	171200	59838755	2960	2960	2960	2960	0
191	20231201	171100	59838755	2960	2960	2960	2960	0
192	20231201	171000	59838755	2960	2960	2960	2960	0
193	20231201	170900	59838755	2960	2960	2960	2960	0
194	20231201	170800	59838755	2960	2960	2960	2960	0
195	20231201	170700	59838755	2960	2960	2960	2960	0
196	20231201	170600	59838755	2960	2960	2960	2960	0
197	20231201	170500	59838755	2960	2960	2960	2960	0
198	20231201	170400	59838755	2960	2960	2960	2960	0
199	20231201	170300	59838755	2960	2960	2960	2960	0
200	20231201	170200	59838755	2960	2960	2960	2960	0
201	20231201	170100	59838755	2960	2960	2960	2960	0
202	20231201	170000	59838755	2960	2960	2960	2960	0
203	20231201	165900	59838755	2960	2960	2960	2960	0
204	20231201	165800	59838755	2960	2960	2960	2960	0
205	20231201	165700	59838755	2960	2960	2960	2960	0
206	20231201	165600	59838755	2960	2960	2960	2960	0
207	20231201	165500	59838755	2960	2960	2960	2960	0
208	20231201	165400	59838755	2960	2960	2960	2960	0
209	20231201	165300	59838755	2960	2960	2960	2960	0
210	20231201	165200	59838755	2960	2960	2960	2960	0
211	20231201	165100	59838755	2960	2960	2960	2960	0
212	20231201	165000	59838755	2960	2960	2960	2960	2220
213	20231201	164900	59838755	2960	2960	2960	2960	0
214	20231201	164800	59838755	2960	2960	2960	2960	0
215	20231201	164700	59838755	2960	2960	2960	2960	0
216	20231201	164600	59838755	2960	2960	2960	2960	0
217	20231201	164500	59838755	2960	2960	2960	2960	0
218	20231201	164400	59838755	2960	2960	2960	2960	0
219	20231201	164300	59838755	2960	2960	2960	2960	0
220	20231201	164200	59838755	2960	2960	2960	2960	0
221	20231201	164100	59838755	2960	2960	2960	2960	0
222	20231201	164000	59838755	2960	2960	2960	2960	0
223	20231201	163900	59838755	2960	2960	2960	2960	0
224	20231201	163800	59838755	2960	2960	2960	2960	0
225	20231201	163700	59838755	2960	2960	2960	2960	0
226	20231201	163600	59838755	2960	2960	2960	2960	0
227	20231201	163500	59838755	2960	2960	2960	2960	0
228	20231201	163400	59838755	2960	2960	2960	2960	0
229	20231201	163300	59838755	2960	2960	2960	2960	0
230	20231201	163200	59838755	2960	2960	2960	2960	0
231	20231201	163100	59838755	2960	2960	2960	2960	0
232	20231201	163000	59838755	2960	2960	2960	2960	0
233	20231201	162900	59838755	2960	2960	2960	2960	0
234	20231201	162800	59838755	2960	2960	2960	2960	0
235	20231201	162700	59838755	2960	2960	2960	2960	0
236	20231201	162600	59838755	2960	2960	2960	2960	0
237	20231201	162500	59838755	2960	2960	2960	2960	0
238	20231201	162400	59838755	2960	2960	2960	2960	0
239	20231201	162300	59838755	2960	2960	2960	2960	0
240	20231201	162200	59838755	2960	2960	2960	2960	0
241	20231201	162100	59838755	2960	2960	2960	2960	0
242	20231201	162000	59838755	2960	2960	2960	2960	2220
243	20231201	161900	59838755	2960	2960	2960	2960	0
244	20231201	161800	59838755	2960	2960	2960	2960	0
245	20231201	161700	59838755	2960	2960	2960	2960	0
246	20231201	161600	59838755	2960	2960	2960	2960	0
247	20231201	161500	59838755	2960	2960	2960	2960	0
248	20231201	161400	59838755	2960	2960	2960	2960	0
249	20231201	161300	59838755	2960	2960	2960	2960	0
250	20231201	161200	59838755	2960	2960	2960	2960	0
251	20231201	161100	59838755	2960	2960	2960	2960	0
252	20231201	161000	59838755	2960	2960	2960	2960	0
253	20231201	160900	59838755	2960	2960	2960	2960	0
254	20231201	160800	59838755	2960	2960	2960	2960	0
255	20231201	160700	59838755	2960	2960	2960	2960	0
256	20231201	160600	59838755	2960	2960	2960	2960	0
257	20231201	160500	59838755	2960	2960	2960	2960	0
258	20231201	160400	59838755	2960	2960	2960	2960	0
259	20231201	160300	59838755	2960	2960	2960	2960	0
260	20231201	160200	59838755	2960	2960	2960	2960	0
261	20231201	160100	59838755	2960	2960	2960	2960	0
262	20231201	160000	59838755	2960	2960	2960	2960	0
263	20231201	155900	59838755	2960	2960	2960	2960	0
264	20231201	155800	59838755	2960	2960	2960	2960	0
265	20231201	155700	59838755	2960	2960	2960	2960	0
266	20231201	155600	59838755	2960	2960	2960	2960	0
267	20231201	155500	59838755	2960	2960	2960	2960	0
268	20231201	155400	59838755	2960	2960	2960	2960	0
269	20231201	155300	59838755	2960	2960	2960	2960	0
270	20231201	155200	59838755	2960	2960	2960	2960	0
271	20231201	155100	59838755	2960	2960	2960	2960	0
272	20231201	155000	59838755	2960	2960	2960	2960	2220
273	20231201	154900	59838755	2960	2960	2960	2960	0
274	20231201	154800	59838755	2960	2960	2960	2960	0
275	20231201	154700	59838755	2960	2960	2960	2960	0
276	20231201	154600	59838755	2960	2960	2960	2960	0
277	20231201	154500	59838755	2960	2960	2960	2960	0
278	20231201	154400	59838755	2960	2960	2960	2960	0
279	20231201	154300	59838755	2960	2960	2960	2960	0
280	20231201	154200	59838755	2960	2960	2960	2960	0
281	20231201	154100	59838755	2960	2960	2960	2960	0
282	20231201	154000	59838755	2960	2960	2960	2960	0
283	20231201	153900	59838755	2960	2960	2960	2960	0
284	20231201	153800	59838755	2960	2960	2960	2960	0
285	20231201	153700	59838755	2960	2960	2960	2960	0
286	20231201	153600	59838755	2960	2960	2960	2960	0
287	20231201	153500	59838755	2960	2960	2960	2960	0
288	20231201	153400	59838755	2960	2960	2960	2960	0
289	20231201	153300	59838755	2960	2960	2960	2960	0
290	20231201	153200	59838755	2960	2960	2960	2960	0
291	20231201	153100	59838755	2960	2960	2960	2960	0
292	20231201	153000	59838755	2960	2960	2960	2960	2220
293	20231201	152900	53267555	2965	2965	2965	2965	0
294	20231201	152800	53267555	2965	2965	2965	2965	0
295	20231201	152700	53267555	2965	2965	2965	2965	0
296	20231201	152600	53267555	2965	2965	2965	2965	0
297	20231201	152500	53267555	2965	2965	2965	2965	0
298	20231201	152400	53267555	2965	2965	2965	2965	0
299	20231201	152300	53267555	2965	2965	2965	2965	0
300	20231201	152200	53267555	2965	2965	2965	2965	0
301	20231201	152100	53267555	2965	2965	2965	2965	0
302	20231201	152000	53267555	2965	2965	2965	2965	0
303	20231201	151900	53267555	2965	2965	2965	2965	40
304	20231201	151800	53148955	2965	2965	2965	2965	0
305	20231201	151700	53148955	2965	2965	2965	2965	0
306	20231201	151600	53148955	2965	2965	2965	2965	2
307	20231201	151500	53143025	2965	2965	2965	2965	0
308	20231201	151400	53143025	2965	2965	2965	2965	0
309	20231201	151300	53143025	2965	2965	2965	2965	2
310	20231201	151200	53137095	2965	2965	2965	2965	2
311	20231201	151100	53131165	2965	2965	2965	2965	2
312	20231201	151000	53125235	2965	2965	2965	2960	184
313	20231201	150900	52580385	2960	2960	2960	2960	0
314	20231201	150800	52580385	2960	2960	2960	2960	0
315	20231201	150700	52580385	2960	2960	2960	2960	0
316	20231201	150600	52580385	2960	2965	2975	2960	606
317	20231201	150500	50782610	2965	2965	2965	2965	0
318	20231201	150400	50782610	2965	2965	2965	2965	4
319	20231201	150300	50770750	2965	2960	2965	2960	560
320	20231201	150200	49111150	2960	2960	2960	2960	0
321	20231201	150100	49111150	2960	2960	2960	2960	0
322	20231201	150000	49111150	2960	2960	2960	2960	5
323	20231201	145900	49096350	2960	2960	2960	2960	0
324	20231201	145800	49096350	2960	2960	2960	2960	5
325	20231201	145700	49081550	2960	2960	2960	2960	12
326	20231201	145600	49046030	2955	2955	2955	2955	0
327	20231201	145500	49046030	2955	2955	2955	2955	0
328	20231201	145400	49046030	2955	2955	2955	2955	0
329	20231201	145300	49046030	2955	2955	2955	2955	126
330	20231201	145200	48673700	2955	2955	2955	2955	0
331	20231201	145100	48673700	2955	2955	2955	2955	0
332	20231201	145000	48673700	2955	2955	2955	2955	300
333	20231201	144900	47787200	2955	2955	2955	2955	0
334	20231201	144800	47787200	2955	2955	2955	2955	0
335	20231201	144700	47787200	2955	2955	2955	2955	0
336	20231201	144600	47787200	2955	2955	2955	2955	2
337	20231201	144500	47781290	2955	2955	2955	2955	0
338	20231201	144400	47781290	2955	2955	2955	2955	58
339	20231201	144300	47609900	2955	2955	2955	2955	0
340	20231201	144200	47609900	2955	2955	2955	2955	0
341	20231201	144100	47609900	2955	2955	2955	2955	0
342	20231201	144000	47609900	2955	2955	2955	2955	0
343	20231201	143900	47609900	2955	2955	2955	2955	0
344	20231201	143800	47609900	2955	2955	2955	2955	0
345	20231201	143700	47609900	2955	2960	2960	2955	140
346	20231201	143600	47196190	2960	2960	2960	2960	0
347	20231201	143500	47196190	2960	2960	2960	2960	0
348	20231201	143400	47196190	2960	2960	2960	2960	0
349	20231201	143300	47196190	2960	2960	2960	2960	273
350	20231201	143200	46388110	2960	2960	2960	2960	1
351	20231201	143100	46385150	2960	2960	2960	2960	0
352	20231201	143000	46385150	2960	2960	2960	2960	0
353	20231201	142900	46385150	2960	2960	2960	2960	0
354	20231201	142800	46385150	2960	2960	2960	2960	0
355	20231201	142700	46385150	2960	2960	2960	2960	0
356	20231201	142600	46385150	2960	2960	2960	2960	0
357	20231201	142500	46385150	2960	2960	2960	2960	3
358	20231201	142400	46376270	2960	2960	2960	2960	4
359	20231201	142300	46364430	2960	2960	2960	2960	0
360	20231201	142200	46364430	2960	2960	2960	2960	0
361	20231201	142100	46364430	2960	2965	2965	2960	3
362	20231201	142000	46355540	2960	2960	2960	2960	13
363	20231201	141900	46317060	2965	2965	2965	2965	0
364	20231201	141800	46317060	2965	2965	2965	2965	214
365	20231201	141700	45682550	2980	2980	2980	2980	0
366	20231201	141600	45682550	2980	2980	2980	2980	0
367	20231201	141500	45682550	2980	2980	2980	2980	0
368	20231201	141400	45682550	2980	2980	2980	2980	0
369	20231201	141300	45682550	2980	2980	2980	2980	0
370	20231201	141200	45682550	2980	2980	2980	2980	0
371	20231201	141100	45682550	2980	2980	2980	2980	0
372	20231201	141000	45682550	2980	2980	2980	2980	0
373	20231201	140900	45682550	2980	2980	2980	2980	0
374	20231201	140800	45682550	2980	2980	2980	2980	0
375	20231201	140700	45682550	2980	2980	2980	2980	0
376	20231201	140600	45682550	2980	2980	2980	2980	0
377	20231201	140500	45682550	2980	2980	2980	2980	0
378	20231201	140400	45682550	2980	2980	2980	2980	0
379	20231201	140300	45682550	2980	2980	2980	2980	0
380	20231201	140200	45682550	2980	2980	2980	2980	0
381	20231201	140100	45682550	2980	2980	2980	2980	0
382	20231201	140000	45682550	2980	2980	2980	2980	0
383	20231201	135900	45682550	2980	2980	2980	2980	0
384	20231201	135800	45682550	2980	2980	2980	2980	0
385	20231201	135700	45682550	2980	2980	2980	2980	0
386	20231201	135600	45682550	2980	2980	2980	2980	0
387	20231201	135500	45682550	2980	2960	2980	2960	1658
388	20231201	135400	40754115	2965	2965	2965	2965	332
389	20231201	135300	39769735	2960	2960	2960	2960	0
390	20231201	135200	39769735	2960	2960	2960	2960	0
391	20231201	135100	39769735	2960	2960	2960	2960	0
392	20231201	135000	39769735	2960	2960	2960	2960	960
393	20231201	134900	36928135	2960	2960	2960	2960	4
394	20231201	134800	36916295	2960	2965	2965	2960	132
395	20231201	134700	36524935	2965	2965	2965	2965	0
396	20231201	134600	36524935	2965	2965	2965	2965	0
397	20231201	134500	36524935	2965	2965	2965	2965	0
398	20231201	134400	36524935	2965	2965	2965	2965	0
399	20231201	134300	36524935	2965	2965	2965	2965	10
400	20231201	134200	36495285	2965	2965	2965	2965	0
401	20231201	134100	36495285	2965	2965	2965	2965	35
402	20231201	134000	36391510	2965	2965	2965	2965	0
403	20231201	133900	36391510	2965	2965	2965	2965	0
404	20231201	133800	36391510	2965	2965	2965	2965	0
405	20231201	133700	36391510	2965	2965	2965	2965	0
406	20231201	133600	36391510	2965	2965	2965	2965	38
407	20231201	133500	36278840	2965	2965	2965	2965	11
408	20231201	133400	36246225	2965	2965	2965	2965	300
409	20231201	133300	35356725	2965	2965	2965	2965	0
410	20231201	133200	35356725	2965	2965	2965	2965	20
411	20231201	133100	35297425	2965	2965	2965	2965	130
412	20231201	133000	34911975	2960	2960	2960	2960	0
413	20231201	132900	34911975	2960	2960	2960	2960	0
414	20231201	132800	34911975	2960	2960	2960	2960	0
415	20231201	132700	34911975	2960	2960	2960	2960	0
416	20231201	132600	34911975	2960	2960	2960	2960	1004
417	20231201	132500	31940135	2955	2955	2955	2955	0
418	20231201	132400	31940135	2955	2955	2955	2955	0
419	20231201	132300	31940135	2955	2955	2955	2955	0
420	20231201	132200	31940135	2955	2955	2955	2955	0
421	20231201	132100	31940135	2955	2955	2955	2955	5
422	20231201	132000	31925360	2960	2960	2960	2960	100
423	20231201	131900	31629360	2960	2960	2960	2960	0
424	20231201	131800	31629360	2960	2960	2960	2960	0
425	20231201	131700	31629360	2960	2960	2960	2960	0
426	20231201	131600	31629360	2960	2960	2960	2960	0
427	20231201	131500	31629360	2960	2960	2960	2960	0
428	20231201	131400	31629360	2960	2960	2960	2960	26
429	20231201	131300	31552400	2955	2955	2955	2955	0
430	20231201	131200	31552400	2955	2955	2955	2955	0
431	20231201	131100	31552400	2955	2955	2955	2955	0
432	20231201	131000	31552400	2955	2955	2955	2955	0
433	20231201	130900	31552400	2955	2955	2955	2955	0
434	20231201	130800	31552400	2955	2955	2955	2955	200
435	20231201	130700	30961400	2955	2955	2955	2955	0
436	20231201	130600	30961400	2955	2955	2955	2955	0
437	20231201	130500	30961400	2955	2955	2955	2955	0
438	20231201	130400	30961400	2955	2955	2955	2955	0
439	20231201	130300	30961400	2955	2955	2955	2955	0
440	20231201	130200	30961400	2955	2955	2955	2955	57
441	20231201	130100	30792965	2960	2960	2960	2960	0
442	20231201	130000	30792965	2960	2960	2960	2960	0
443	20231201	125900	30792965	2960	2960	2960	2960	0
444	20231201	125800	30792965	2960	2960	2960	2960	40
445	20231201	125700	30674565	2960	2960	2960	2960	0
446	20231201	125600	30674565	2960	2960	2960	2960	0
447	20231201	125500	30674565	2960	2960	2960	2960	0
448	20231201	125400	30674565	2960	2960	2960	2960	0
449	20231201	125300	30674565	2960	2960	2960	2960	0
450	20231201	125200	30674565	2960	2960	2960	2960	0
451	20231201	125100	30674565	2960	2960	2960	2960	0
452	20231201	125000	30674565	2960	2960	2960	2960	0
453	20231201	124900	30674565	2960	2960	2960	2960	0
454	20231201	124800	30674565	2960	2960	2960	2960	0
455	20231201	124700	30674565	2960	2960	2960	2960	0
456	20231201	124600	30674565	2960	2960	2960	2960	0
457	20231201	124500	30674565	2960	2960	2960	2960	0
458	20231201	124400	30674565	2960	2960	2960	2960	0
459	20231201	124300	30674565	2960	2960	2960	2960	0
460	20231201	124200	30674565	2960	2960	2960	2960	36
461	20231201	124100	30568005	2955	2955	2955	2955	1000
462	20231201	124000	27613005	2955	2955	2955	2955	0
463	20231201	123900	27613005	2955	2955	2955	2955	0
464	20231201	123800	27613005	2955	2955	2955	2955	1000
465	20231201	123700	24658005	2960	2960	2960	2960	0
466	20231201	123600	24658005	2960	2960	2960	2960	0
467	20231201	123500	24658005	2960	2960	2960	2960	0
468	20231201	123400	24658005	2960	2960	2960	2960	0
469	20231201	123300	24658005	2960	2960	2960	2960	65
470	20231201	123200	24465605	2960	2960	2960	2960	0
471	20231201	123100	24465605	2960	2960	2960	2960	0
472	20231201	123000	24465605	2960	2960	2960	2960	0
473	20231201	122900	24465605	2960	2960	2960	2960	0
474	20231201	122800	24465605	2960	2960	2960	2960	0
475	20231201	122700	24465605	2960	2960	2960	2960	0
476	20231201	122600	24465605	2960	2960	2960	2960	70
477	20231201	122500	24258405	2955	2955	2955	2955	0
478	20231201	122400	24258405	2955	2955	2955	2955	0
479	20231201	122300	24258405	2955	2955	2955	2955	0
480	20231201	122200	24258405	2955	2955	2955	2955	0
481	20231201	122100	24258405	2955	2955	2955	2955	0
482	20231201	122000	24258405	2955	2955	2955	2955	0
483	20231201	121900	24258405	2955	2955	2955	2955	15
484	20231201	121800	24214080	2955	2955	2955	2955	0
485	20231201	121700	24214080	2955	2955	2955	2955	0
486	20231201	121600	24214080	2955	2955	2955	2955	0
487	20231201	121500	24214080	2955	2955	2955	2955	0
488	20231201	121400	24214080	2955	2955	2955	2955	0
489	20231201	121300	24214080	2955	2955	2955	2955	0
490	20231201	121200	24214080	2955	2955	2955	2955	0
491	20231201	121100	24214080	2955	2955	2955	2955	5
492	20231201	121000	24199305	2955	2955	2955	2955	0
493	20231201	120900	24199305	2955	2955	2955	2955	0
494	20231201	120800	24199305	2955	2955	2955	2955	0
495	20231201	120700	24199305	2955	2955	2955	2955	0
496	20231201	120600	24199305	2955	2955	2955	2955	0
497	20231201	120500	24199305	2955	2955	2955	2955	0
498	20231201	120400	24199305	2955	2955	2955	2955	8
499	20231201	120300	24175665	2955	2955	2955	2955	0
500	20231201	120200	24175665	2955	2955	2955	2955	0
501	20231201	120100	24175665	2955	2955	2955	2955	0
502	20231201	120000	24175665	2955	2955	2955	2955	1
503	20231201	115900	24172710	2955	2955	2955	2955	0
504	20231201	115800	24172710	2955	2955	2955	2955	0
505	20231201	115700	24172710	2955	2960	2960	2955	168
506	20231201	115600	23675930	2960	2960	2960	2960	0
507	20231201	115500	23675930	2960	2960	2960	2960	10
508	20231201	115400	23646330	2960	2960	2960	2960	300
509	20231201	115300	22758330	2960	2960	2960	2960	4
510	20231201	115200	22746490	2960	2960	2960	2960	0
511	20231201	115100	22746490	2960	2960	2960	2960	4
512	20231201	115000	22734650	2960	2955	2960	2955	130
513	20231201	114900	22350475	2960	2960	2960	2960	0
514	20231201	114800	22350475	2960	2960	2960	2960	8
515	20231201	114700	22326795	2965	2965	2965	2965	0
516	20231201	114600	22326795	2965	2960	2965	2960	19
517	20231201	114500	22270530	2965	2955	2965	2955	210
518	20231201	114400	21647980	2965	2965	2965	2965	0
519	20231201	114300	21647980	2965	2965	2965	2965	0
520	20231201	114200	21647980	2965	2965	2965	2965	0
521	20231201	114100	21647980	2965	2965	2965	2965	0
522	20231201	114000	21647980	2965	2965	2965	2965	0
523	20231201	113900	21647980	2965	2965	2965	2965	0
524	20231201	113800	21647980	2965	2965	2965	2965	0
525	20231201	113700	21647980	2965	2965	2965	2965	0
526	20231201	113600	21647980	2965	2965	2965	2965	0
527	20231201	113500	21647980	2965	2965	2965	2965	0
528	20231201	113400	21647980	2965	2965	2965	2965	0
529	20231201	113300	21647980	2965	2965	2965	2965	0
530	20231201	113200	21647980	2965	2965	2965	2965	1
531	20231201	113100	21645015	2965	2965	2965	2965	11
532	20231201	113000	21612400	2965	2965	2965	2965	0
533	20231201	112900	21612400	2965	2965	2965	2965	0
534	20231201	112800	21612400	2965	2965	2965	2965	288
535	20231201	112700	20758480	2955	2955	2955	2955	0
536	20231201	112600	20758480	2955	2955	2955	2955	0
537	20231201	112500	20758480	2955	2955	2955	2955	0
538	20231201	112400	20758480	2955	2955	2955	2955	0
539	20231201	112300	20758480	2955	2955	2955	2955	30
540	20231201	112200	20669830	2955	2955	2955	2955	0
541	20231201	112100	20669830	2955	2955	2955	2955	0
542	20231201	112000	20669830	2955	2955	2955	2955	0
543	20231201	111900	20669830	2955	2955	2955	2955	25
544	20231201	111800	20595955	2960	2960	2960	2960	24
545	20231201	111700	20524915	2960	2960	2960	2960	10
546	20231201	111600	20495315	2960	2960	2960	2960	73
547	20231201	111500	20279235	2955	2960	2960	2955	190
548	20231201	111400	19717685	2960	2960	2960	2960	0
549	20231201	111300	19717685	2960	2960	2960	2960	22
550	20231201	111200	19652565	2960	2960	2960	2960	9
551	20231201	111100	19625925	2960	2960	2960	2960	26
552	20231201	111000	19548965	2960	2965	2965	2960	219
553	20231201	110900	18900625	2960	2960	2960	2960	201
554	20231201	110800	18305665	2955	2955	2955	2955	0
555	20231201	110700	18305665	2955	2945	2955	2945	2853
556	20231201	110600	9896210	2945	2940	2945	2940	660
557	20231201	110500	7954470	2935	2935	2935	2935	61
558	20231201	110400	7775435	2930	2925	2930	2925	66
559	20231201	110300	7582235	2925	2925	2925	2925	0
560	20231201	110200	7582235	2925	2925	2925	2925	1
561	20231201	110100	7579310	2945	2945	2945	2945	0
562	20231201	110000	7579310	2945	2945	2945	2945	0
563	20231201	105900	7579310	2945	2945	2945	2945	0
564	20231201	105800	7579310	2945	2945	2945	2945	0
565	20231201	105700	7579310	2945	2945	2945	2945	0
566	20231201	105600	7579310	2945	2945	2945	2945	0
567	20231201	105500	7579310	2945	2905	2945	2905	546
568	20231201	105400	5989860	2900	2900	2900	2900	0
569	20231201	105300	5989860	2900	2900	2900	2900	0
570	20231201	105200	5989860	2900	2900	2900	2900	0
571	20231201	105100	5989860	2900	2900	2900	2900	17
572	20231201	105000	5940560	2900	2900	2900	2900	0
573	20231201	104900	5940560	2900	2900	2900	2900	0
574	20231201	104800	5940560	2900	2900	2900	2900	33
575	20231201	104700	5844860	2895	2895	2895	2895	0
576	20231201	104600	5844860	2895	2895	2895	2895	0
577	20231201	104500	5844860	2895	2895	2895	2895	0
578	20231201	104400	5844860	2895	2895	2895	2895	0
579	20231201	104300	5844860	2895	2895	2895	2895	4
580	20231201	104200	5833280	2895	2895	2895	2895	1
581	20231201	104100	5830385	2895	2900	2900	2895	52
582	20231201	104000	5679595	2895	2895	2895	2895	0
583	20231201	103900	5679595	2895	2895	2895	2895	0
584	20231201	103800	5679595	2895	2890	2895	2890	3
585	20231201	103700	5670915	2885	2885	2885	2885	0
586	20231201	103600	5670915	2885	2885	2885	2885	0
587	20231201	103500	5670915	2885	2885	2885	2885	0
588	20231201	103400	5670915	2885	2885	2885	2885	0
589	20231201	103300	5670915	2885	2885	2885	2885	0
590	20231201	103200	5670915	2885	2885	2885	2885	0
591	20231201	103100	5670915	2885	2885	2885	2885	0
592	20231201	103000	5670915	2885	2885	2885	2885	7
593	20231201	102900	5650720	2885	2885	2885	2885	0
594	20231201	102800	5650720	2885	2885	2885	2885	0
595	20231201	102700	5650720	2885	2885	2885	2885	0
596	20231201	102600	5650720	2885	2885	2885	2885	9
597	20231201	102500	5624755	2885	2885	2885	2885	0
598	20231201	102400	5624755	2885	2885	2885	2885	0
599	20231201	102300	5624755	2885	2885	2885	2885	9
600	20231201	102200	5598790	2880	2880	2880	2880	14
601	20231201	102100	5558470	2875	2875	2875	2875	0
602	20231201	102000	5558470	2875	2875	2875	2875	0
603	20231201	101900	5558470	2875	2875	2875	2875	0
604	20231201	101800	5558470	2875	2875	2875	2875	0
605	20231201	101700	5558470	2875	2875	2875	2875	17
606	20231201	101600	5509595	2870	2870	2870	2870	21
607	20231201	101500	5449325	2850	2850	2850	2850	0
608	20231201	101400	5449325	2850	2850	2850	2850	0
609	20231201	101300	5449325	2850	2850	2850	2850	0
610	20231201	101200	5449325	2850	2850	2850	2850	0
611	20231201	101100	5449325	2850	2850	2850	2850	0
612	20231201	101000	5449325	2850	2850	2850	2850	0
613	20231201	100900	5449325	2850	2850	2850	2850	0
614	20231201	100800	5449325	2850	2850	2850	2850	0
615	20231201	100700	5449325	2850	2850	2850	2850	0
616	20231201	100600	5449325	2850	2850	2850	2850	0
617	20231201	100500	5449325	2850	2850	2850	2850	0
618	20231201	100400	5449325	2850	2850	2850	2850	90
619	20231201	100300	5192825	2855	2855	2855	2855	0
620	20231201	100200	5192825	2855	2855	2855	2855	0
621	20231201	100100	5192825	2855	2855	2855	2855	1
622	20231201	100000	5189970	2850	2850	2850	2850	0
623	20231201	095900	5189970	2850	2850	2850	2850	0
624	20231201	095800	5189970	2850	2850	2850	2850	0
625	20231201	095700	5189970	2850	2850	2850	2850	0
626	20231201	095600	5189970	2850	2850	2850	2850	0
627	20231201	095500	5189970	2850	2850	2850	2850	0
628	20231201	095400	5189970	2850	2850	2850	2850	0
629	20231201	095300	5189970	2850	2855	2855	2850	500
630	20231201	095200	3764250	2855	2855	2855	2855	0
631	20231201	095100	3764250	2855	2855	2855	2855	0
632	20231201	095000	3764250	2855	2855	2855	2855	0
633	20231201	094900	3764250	2855	2855	2855	2855	0
634	20231201	094800	3764250	2855	2855	2855	2855	0
635	20231201	094700	3764250	2855	2855	2855	2855	0
636	20231201	094600	3764250	2855	2855	2855	2855	0
637	20231201	094500	3764250	2855	2855	2855	2855	0
638	20231201	094400	3764250	2855	2855	2855	2855	3
639	20231201	094300	3755685	2855	2855	2855	2855	0
640	20231201	094200	3755685	2855	2855	2855	2855	0
641	20231201	094100	3755685	2855	2855	2855	2855	0
642	20231201	094000	3755685	2855	2855	2855	2855	1
643	20231201	093900	3752830	2870	2870	2870	2870	0
644	20231201	093800	3752830	2870	2870	2870	2870	0
645	20231201	093700	3752830	2870	2870	2870	2870	2
646	20231201	093600	3747090	2850	2850	2850	2850	0
647	20231201	093500	3747090	2850	2850	2850	2850	0
648	20231201	093400	3747090	2850	2850	2850	2850	0
649	20231201	093300	3747090	2850	2850	2850	2850	0
650	20231201	093200	3747090	2850	2850	2850	2850	0
651	20231201	093100	3747090	2850	2850	2850	2850	0
652	20231201	093000	3747090	2850	2865	2865	2850	48
653	20231201	092900	3610200	2865	2865	2865	2865	0
654	20231201	092800	3610200	2865	2865	2865	2865	0
655	20231201	092700	3610200	2865	2865	2865	2865	0
656	20231201	092600	3610200	2865	2865	2865	2865	0
657	20231201	092500	3610200	2865	2865	2865	2865	0
658	20231201	092400	3610200	2865	2865	2865	2865	0
659	20231201	092300	3610200	2865	2865	2865	2865	0
660	20231201	092200	3610200	2865	2865	2865	2865	0
661	20231201	092100	3610200	2865	2865	2865	2865	0
662	20231201	092000	3610200	2865	2865	2865	2865	6
663	20231201	091900	3593010	2850	2855	2855	2850	10
664	20231201	091800	3564470	2875	2875	2875	2875	0
665	20231201	091700	3564470	2875	2875	2875	2875	4
666	20231201	091600	3552970	2875	2865	2875	2850	180
667	20231201	091500	3039285	2865	2875	2875	2865	400
668	20231201	091400	1891525	2855	2855	2855	2855	0
669	20231201	091300	1891525	2855	2855	2855	2855	0
670	20231201	091200	1891525	2855	2880	2880	2855	650
671	20231201	091100	25965	2880	2880	2880	2880	0
672	20231201	091000	25965	2880	2880	2880	2880	6
673	20231201	090900	8685	2880	2880	2880	2880	0
674	20231201	090800	8685	2880	2880	2880	2880	1
675	20231201	090700	5805	2900	2900	2900	2900	1
676	20231201	090600	2905	2905	2905	2905	2905	0
677	20231201	090500	2905	2905	2905	2905	2905	0
678	20231201	090400	2905	2905	2905	2905	2905	0
679	20231201	090300	2905	2905	2905	2905	2905	0
680	20231201	090200	2905	2905	2905	2905	2905	0
681	20231201	090100	2905	2905	2905	2905	2905	0
682	20231201	090000	2905	2905	2905	2905	2905	1