KissMeData/007530/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184900	188463315	2905	2905	2905	2905	1759
3	20231201	184800	188463315	2905	2905	2905	2905	0
4	20231201	184700	188463315	2905	2905	2905	2905	0
5	20231201	184600	188463315	2905	2905	2905	2905	0
6	20231201	184500	188463315	2905	2905	2905	2905	0
7	20231201	184400	188463315	2905	2905	2905	2905	0
8	20231201	184300	188463315	2905	2905	2905	2905	0
9	20231201	184200	188463315	2905	2905	2905	2905	0
10	20231201	184100	188463315	2905	2905	2905	2905	0
11	20231201	184000	188463315	2905	2905	2905	2905	0
12	20231201	183900	188463315	2905	2905	2905	2905	0
13	20231201	183800	188463315	2905	2905	2905	2905	0
14	20231201	183700	188463315	2905	2905	2905	2905	0
15	20231201	183600	188463315	2905	2905	2905	2905	0
16	20231201	183500	188463315	2905	2905	2905	2905	0
17	20231201	183400	188463315	2905	2905	2905	2905	0
18	20231201	183300	188463315	2905	2905	2905	2905	0
19	20231201	183200	188463315	2905	2905	2905	2905	0
20	20231201	183100	188463315	2905	2905	2905	2905	0
21	20231201	183000	188463315	2905	2905	2905	2905	0
22	20231201	182900	188463315	2905	2905	2905	2905	0
23	20231201	182800	188463315	2905	2905	2905	2905	0
24	20231201	182700	188463315	2905	2905	2905	2905	0
25	20231201	182600	188463315	2905	2905	2905	2905	0
26	20231201	182500	188463315	2905	2905	2905	2905	0
27	20231201	182400	188463315	2905	2905	2905	2905	0
28	20231201	182300	188463315	2905	2905	2905	2905	0
29	20231201	182200	188463315	2905	2905	2905	2905	0
30	20231201	182100	188463315	2905	2905	2905	2905	0
31	20231201	182000	188463315	2905	2905	2905	2905	0
32	20231201	181900	188463315	2905	2905	2905	2905	1759
33	20231201	181800	188463315	2905	2905	2905	2905	0
34	20231201	181700	188463315	2905	2905	2905	2905	0
35	20231201	181600	188463315	2905	2905	2905	2905	0
36	20231201	181500	188463315	2905	2905	2905	2905	0
37	20231201	181400	188463315	2905	2905	2905	2905	0
38	20231201	181300	188463315	2905	2905	2905	2905	0
39	20231201	181200	188463315	2905	2905	2905	2905	0
40	20231201	181100	188463315	2905	2905	2905	2905	0
41	20231201	181000	188463315	2905	2905	2905	2905	0
42	20231201	180900	188463315	2905	2905	2905	2905	0
43	20231201	180800	188463315	2905	2905	2905	2905	0
44	20231201	180700	188463315	2905	2905	2905	2905	0
45	20231201	180600	188463315	2905	2905	2905	2905	0
46	20231201	180500	188463315	2905	2905	2905	2905	0
47	20231201	180400	188463315	2905	2905	2905	2905	0
48	20231201	180300	188463315	2905	2905	2905	2905	0
49	20231201	180200	188463315	2905	2905	2905	2905	0
50	20231201	180100	188463315	2905	2905	2905	2905	0
51	20231201	180000	188463315	2905	2905	2905	2905	0
52	20231201	175900	188463315	2905	2905	2905	2905	0
53	20231201	175800	188463315	2905	2905	2905	2905	0
54	20231201	175700	188463315	2905	2905	2905	2905	0
55	20231201	175600	188463315	2905	2905	2905	2905	0
56	20231201	175500	188463315	2905	2905	2905	2905	0
57	20231201	175400	188463315	2905	2905	2905	2905	0
58	20231201	175300	188463315	2905	2905	2905	2905	0
59	20231201	175200	188463315	2905	2905	2905	2905	0
60	20231201	175100	188463315	2905	2905	2905	2905	0
61	20231201	175000	188463315	2905	2905	2905	2905	0
62	20231201	174900	188463315	2905	2905	2905	2905	1759
63	20231201	174800	188463315	2905	2905	2905	2905	0
64	20231201	174700	188463315	2905	2905	2905	2905	0
65	20231201	174600	188463315	2905	2905	2905	2905	0
66	20231201	174500	188463315	2905	2905	2905	2905	0
67	20231201	174400	188463315	2905	2905	2905	2905	0
68	20231201	174300	188463315	2905	2905	2905	2905	0
69	20231201	174200	188463315	2905	2905	2905	2905	0
70	20231201	174100	188463315	2905	2905	2905	2905	0
71	20231201	174000	188463315	2905	2905	2905	2905	0
72	20231201	173900	188463315	2905	2905	2905	2905	0
73	20231201	173800	188463315	2905	2905	2905	2905	0
74	20231201	173700	188463315	2905	2905	2905	2905	0
75	20231201	173600	188463315	2905	2905	2905	2905	0
76	20231201	173500	188463315	2905	2905	2905	2905	0
77	20231201	173400	188463315	2905	2905	2905	2905	0
78	20231201	173300	188463315	2905	2905	2905	2905	0
79	20231201	173200	188463315	2905	2905	2905	2905	0
80	20231201	173100	188463315	2905	2905	2905	2905	0
81	20231201	173000	188463315	2905	2905	2905	2905	0
82	20231201	172900	188463315	2905	2905	2905	2905	0
83	20231201	172800	188463315	2905	2905	2905	2905	0
84	20231201	172700	188463315	2905	2905	2905	2905	0
85	20231201	172600	188463315	2905	2905	2905	2905	0
86	20231201	172500	188463315	2905	2905	2905	2905	0
87	20231201	172400	188463315	2905	2905	2905	2905	0
88	20231201	172300	188463315	2905	2905	2905	2905	0
89	20231201	172200	188463315	2905	2905	2905	2905	0
90	20231201	172100	188463315	2905	2905	2905	2905	0
91	20231201	172000	188463315	2905	2905	2905	2905	0
92	20231201	171900	188463315	2905	2905	2905	2905	1759
93	20231201	171800	188463315	2905	2905	2905	2905	0
94	20231201	171700	188463315	2905	2905	2905	2905	0
95	20231201	171600	188463315	2905	2905	2905	2905	0
96	20231201	171500	188463315	2905	2905	2905	2905	0
97	20231201	171400	188463315	2905	2905	2905	2905	0
98	20231201	171300	188463315	2905	2905	2905	2905	0
99	20231201	171200	188463315	2905	2905	2905	2905	0
100	20231201	171100	188463315	2905	2905	2905	2905	0
101	20231201	171000	188463315	2905	2905	2905	2905	0
102	20231201	170900	188463315	2905	2905	2905	2905	0
103	20231201	170800	188463315	2905	2905	2905	2905	0
104	20231201	170700	188463315	2905	2905	2905	2905	0
105	20231201	170600	188463315	2905	2905	2905	2905	0
106	20231201	170500	188463315	2905	2905	2905	2905	0
107	20231201	170400	188463315	2905	2905	2905	2905	0
108	20231201	170300	188463315	2905	2905	2905	2905	0
109	20231201	170200	188463315	2905	2905	2905	2905	0
110	20231201	170100	188463315	2905	2905	2905	2905	0
111	20231201	170000	188463315	2905	2905	2905	2905	0
112	20231201	165900	188463315	2905	2905	2905	2905	0
113	20231201	165800	188463315	2905	2905	2905	2905	0
114	20231201	165700	188463315	2905	2905	2905	2905	0
115	20231201	165600	188463315	2905	2905	2905	2905	0
116	20231201	165500	188463315	2905	2905	2905	2905	0
117	20231201	165400	188463315	2905	2905	2905	2905	0
118	20231201	165300	188463315	2905	2905	2905	2905	0
119	20231201	165200	188463315	2905	2905	2905	2905	0
120	20231201	165100	188463315	2905	2905	2905	2905	0
121	20231201	165000	188463315	2905	2905	2905	2905	0
122	20231201	164900	188463315	2905	2905	2905	2905	1759
123	20231201	164800	188463315	2905	2905	2905	2905	0
124	20231201	164700	188463315	2905	2905	2905	2905	0
125	20231201	164600	188463315	2905	2905	2905	2905	0
126	20231201	164500	188463315	2905	2905	2905	2905	0
127	20231201	164400	188463315	2905	2905	2905	2905	0
128	20231201	164300	188463315	2905	2905	2905	2905	0
129	20231201	164200	188463315	2905	2905	2905	2905	0
130	20231201	164100	188463315	2905	2905	2905	2905	0
131	20231201	164000	188463315	2905	2905	2905	2905	0
132	20231201	163900	188463315	2905	2905	2905	2905	0
133	20231201	163800	188463315	2905	2905	2905	2905	0
134	20231201	163700	188463315	2905	2905	2905	2905	0
135	20231201	163600	188463315	2905	2905	2905	2905	0
136	20231201	163500	188463315	2905	2905	2905	2905	0
137	20231201	163400	188463315	2905	2905	2905	2905	0
138	20231201	163300	188463315	2905	2905	2905	2905	0
139	20231201	163200	188463315	2905	2905	2905	2905	0
140	20231201	163100	188463315	2905	2905	2905	2905	0
141	20231201	163000	188463315	2905	2905	2905	2905	0
142	20231201	162900	188463315	2905	2905	2905	2905	0
143	20231201	162800	188463315	2905	2905	2905	2905	0
144	20231201	162700	188463315	2905	2905	2905	2905	0
145	20231201	162600	188463315	2905	2905	2905	2905	0
146	20231201	162500	188463315	2905	2905	2905	2905	0
147	20231201	162400	188463315	2905	2905	2905	2905	0
148	20231201	162300	188463315	2905	2905	2905	2905	0
149	20231201	162200	188463315	2905	2905	2905	2905	0
150	20231201	162100	188463315	2905	2905	2905	2905	0
151	20231201	162000	188463315	2905	2905	2905	2905	0
152	20231201	161900	188463315	2905	2905	2905	2905	1759
153	20231201	161800	188463315	2905	2905	2905	2905	0
154	20231201	161700	188463315	2905	2905	2905	2905	0
155	20231201	161600	188463315	2905	2905	2905	2905	0
156	20231201	161500	188463315	2905	2905	2905	2905	0
157	20231201	161400	188463315	2905	2905	2905	2905	0
158	20231201	161300	188463315	2905	2905	2905	2905	0
159	20231201	161200	188463315	2905	2905	2905	2905	0
160	20231201	161100	188463315	2905	2905	2905	2905	0
161	20231201	161000	188463315	2905	2905	2905	2905	0
162	20231201	160900	188463315	2905	2905	2905	2905	0
163	20231201	160800	188463315	2905	2905	2905	2905	0
164	20231201	160700	188463315	2905	2905	2905	2905	0
165	20231201	160600	188463315	2905	2905	2905	2905	0
166	20231201	160500	188463315	2905	2905	2905	2905	0
167	20231201	160400	188463315	2905	2905	2905	2905	0
168	20231201	160300	188463315	2905	2905	2905	2905	0
169	20231201	160200	188463315	2905	2905	2905	2905	0
170	20231201	160100	188463315	2905	2905	2905	2905	0
171	20231201	160000	188463315	2905	2905	2905	2905	0
172	20231201	155900	188463315	2905	2905	2905	2905	0
173	20231201	155800	188463315	2905	2905	2905	2905	0
174	20231201	155700	188463315	2905	2905	2905	2905	0
175	20231201	155600	188463315	2905	2905	2905	2905	0
176	20231201	155500	188463315	2905	2905	2905	2905	0
177	20231201	155400	188463315	2905	2905	2905	2905	0
178	20231201	155300	188463315	2905	2905	2905	2905	0
179	20231201	155200	188463315	2905	2905	2905	2905	0
180	20231201	155100	188463315	2905	2905	2905	2905	0
181	20231201	155000	188463315	2905	2905	2905	2905	0
182	20231201	154900	188463315	2905	2905	2905	2905	1759
183	20231201	154800	188463315	2905	2905	2905	2905	0
184	20231201	154700	188463315	2905	2905	2905	2905	0
185	20231201	154600	188463315	2905	2905	2905	2905	0
186	20231201	154500	188463315	2905	2905	2905	2905	0
187	20231201	154400	188463315	2905	2905	2905	2905	0
188	20231201	154300	188463315	2905	2905	2905	2905	0
189	20231201	154200	188463315	2905	2905	2905	2905	0
190	20231201	154100	188463315	2905	2905	2905	2905	0
191	20231201	154000	188463315	2905	2905	2905	2905	0
192	20231201	153900	188463315	2905	2905	2905	2905	0
193	20231201	153800	188463315	2905	2905	2905	2905	0
194	20231201	153700	188463315	2905	2905	2905	2905	0
195	20231201	153600	188463315	2905	2905	2905	2905	0
196	20231201	153500	188463315	2905	2905	2905	2905	0
197	20231201	153400	188463315	2905	2905	2905	2905	0
198	20231201	153300	188463315	2905	2905	2905	2905	0
199	20231201	153200	188463315	2905	2905	2905	2905	0
200	20231201	153100	188463315	2905	2905	2905	2905	0
201	20231201	153000	188463315	2905	2905	2905	2905	1759
202	20231201	152900	183353420	2905	2905	2905	2905	0
203	20231201	152800	183353420	2905	2905	2905	2905	0
204	20231201	152700	183353420	2905	2905	2905	2905	0
205	20231201	152600	183353420	2905	2905	2905	2905	0
206	20231201	152500	183353420	2905	2905	2905	2905	0
207	20231201	152400	183353420	2905	2905	2905	2905	0
208	20231201	152300	183353420	2905	2905	2905	2905	0
209	20231201	152200	183353420	2905	2905	2905	2905	0
210	20231201	152100	183353420	2905	2905	2905	2905	0
211	20231201	152000	183353420	2905	2905	2905	2905	0
212	20231201	151900	183353420	2905	2905	2905	2895	1437
213	20231201	151800	179186925	2905	2905	2905	2905	65
214	20231201	151700	178998100	2905	2905	2905	2905	47
215	20231201	151600	178861565	2905	2905	2905	2905	0
216	20231201	151500	178861565	2905	2905	2905	2905	0
217	20231201	151400	178861565	2905	2905	2905	2905	0
218	20231201	151300	178861565	2905	2905	2905	2905	0
219	20231201	151200	178861565	2905	2905	2905	2905	0
220	20231201	151100	178861565	2905	2905	2905	2905	0
221	20231201	151000	178861565	2905	2905	2905	2905	0
222	20231201	150900	178861565	2905	2905	2905	2905	0
223	20231201	150800	178861565	2905	2905	2905	2905	27
224	20231201	150700	178783130	2905	2905	2905	2905	20
225	20231201	150600	178725030	2905	2905	2905	2905	0
226	20231201	150500	178725030	2905	2905	2905	2905	12
227	20231201	150400	178690170	2905	2905	2905	2905	0
228	20231201	150300	178690170	2905	2905	2905	2905	0
229	20231201	150200	178690170	2905	2905	2905	2905	0
230	20231201	150100	178690170	2905	2905	2905	2905	147
231	20231201	150000	178263135	2905	2905	2905	2905	0
232	20231201	145900	178263135	2905	2905	2905	2905	0
233	20231201	145800	178263135	2905	2910	2910	2905	252
234	20231201	145700	177531070	2915	2915	2915	2915	0
235	20231201	145600	177531070	2915	2915	2915	2915	0
236	20231201	145500	177531070	2915	2915	2915	2915	1
237	20231201	145400	177528155	2905	2905	2905	2905	5
238	20231201	145300	177513630	2915	2915	2915	2915	0
239	20231201	145200	177513630	2915	2915	2915	2915	0
240	20231201	145100	177513630	2915	2915	2915	2915	0
241	20231201	145000	177513630	2915	2915	2915	2915	0
242	20231201	144900	177513630	2915	2915	2915	2915	0
243	20231201	144800	177513630	2915	2915	2915	2915	0
244	20231201	144700	177513630	2915	2915	2915	2915	0
245	20231201	144600	177513630	2915	2915	2915	2915	0
246	20231201	144500	177513630	2915	2915	2915	2915	0
247	20231201	144400	177513630	2915	2915	2915	2915	0
248	20231201	144300	177513630	2915	2915	2915	2915	0
249	20231201	144200	177513630	2915	2915	2915	2915	0
250	20231201	144100	177513630	2915	2915	2915	2915	0
251	20231201	144000	177513630	2915	2915	2915	2915	1
252	20231201	143900	177510715	2910	2910	2910	2910	0
253	20231201	143800	177510715	2910	2910	2910	2910	0
254	20231201	143700	177510715	2910	2910	2910	2910	0
255	20231201	143600	177510715	2910	2910	2910	2910	0
256	20231201	143500	177510715	2910	2910	2910	2910	0
257	20231201	143400	177510715	2910	2910	2910	2910	0
258	20231201	143300	177510715	2910	2910	2910	2910	289
259	20231201	143200	176669725	2905	2905	2905	2905	0
260	20231201	143100	176669725	2905	2905	2905	2905	0
261	20231201	143000	176669725	2905	2905	2905	2905	55
262	20231201	142900	176509950	2915	2915	2915	2915	0
263	20231201	142800	176509950	2915	2915	2915	2915	0
264	20231201	142700	176509950	2915	2915	2915	2915	0
265	20231201	142600	176509950	2915	2915	2915	2915	0
266	20231201	142500	176509950	2915	2915	2915	2915	0
267	20231201	142400	176509950	2915	2915	2915	2915	0
268	20231201	142300	176509950	2915	2915	2915	2915	2
269	20231201	142200	176504120	2915	2915	2915	2915	0
270	20231201	142100	176504120	2915	2915	2915	2915	0
271	20231201	142000	176504120	2915	2915	2915	2915	0
272	20231201	141900	176504120	2915	2915	2915	2915	0
273	20231201	141800	176504120	2915	2915	2915	2915	0
274	20231201	141700	176504120	2915	2915	2915	2915	81
275	20231201	141600	176268005	2915	2915	2915	2915	0
276	20231201	141500	176268005	2915	2915	2915	2915	0
277	20231201	141400	176268005	2915	2915	2915	2915	0
278	20231201	141300	176268005	2915	2915	2915	2915	0
279	20231201	141200	176268005	2915	2915	2915	2915	0
280	20231201	141100	176268005	2915	2915	2915	2915	0
281	20231201	141000	176268005	2915	2915	2915	2915	0
282	20231201	140900	176268005	2915	2915	2915	2915	0
283	20231201	140800	176268005	2915	2915	2915	2915	0
284	20231201	140700	176268005	2915	2915	2915	2915	0
285	20231201	140600	176268005	2915	2915	2915	2915	0
286	20231201	140500	176268005	2915	2915	2915	2915	0
287	20231201	140400	176268005	2915	2915	2915	2915	0
288	20231201	140300	176268005	2915	2915	2915	2915	0
289	20231201	140200	176268005	2915	2915	2915	2915	350
290	20231201	140100	175247755	2915	2915	2915	2915	0
291	20231201	140000	175247755	2915	2915	2915	2915	0
292	20231201	135900	175247755	2915	2915	2915	2915	0
293	20231201	135800	175247755	2915	2915	2915	2915	0
294	20231201	135700	175247755	2915	2915	2915	2915	0
295	20231201	135600	175247755	2915	2915	2915	2915	0
296	20231201	135500	175247755	2915	2915	2915	2915	0
297	20231201	135400	175247755	2915	2915	2915	2915	0
298	20231201	135300	175247755	2915	2915	2915	2915	0
299	20231201	135200	175247755	2915	2915	2915	2915	0
300	20231201	135100	175247755	2915	2915	2915	2915	0
301	20231201	135000	175247755	2915	2915	2915	2915	0
302	20231201	134900	175247755	2915	2915	2915	2915	0
303	20231201	134800	175247755	2915	2915	2915	2915	0
304	20231201	134700	175247755	2915	2915	2915	2915	0
305	20231201	134600	175247755	2915	2915	2915	2915	0
306	20231201	134500	175247755	2915	2915	2915	2915	0
307	20231201	134400	175247755	2915	2915	2915	2915	0
308	20231201	134300	175247755	2915	2915	2915	2915	0
309	20231201	134200	175247755	2915	2915	2915	2915	0
310	20231201	134100	175247755	2915	2915	2915	2915	1
311	20231201	134000	175244840	2910	2915	2915	2910	274
312	20231201	133900	174446385	2915	2910	2915	2910	8502
313	20231201	133800	149705555	2915	2915	2915	2915	10
314	20231201	133700	149676405	2910	2910	2910	2910	1276
315	20231201	133600	145963245	2910	2910	2910	2910	0
316	20231201	133500	145963245	2910	2910	2910	2910	0
317	20231201	133400	145963245	2910	2910	2910	2910	0
318	20231201	133300	145963245	2910	2910	2910	2910	0
319	20231201	133200	145963245	2910	2910	2910	2910	0
320	20231201	133100	145963245	2910	2910	2910	2910	1
321	20231201	133000	145960335	2910	2910	2910	2910	0
322	20231201	132900	145960335	2910	2910	2910	2910	0
323	20231201	132800	145960335	2910	2910	2910	2910	0
324	20231201	132700	145960335	2910	2910	2910	2910	0
325	20231201	132600	145960335	2910	2910	2910	2910	77
326	20231201	132500	145736265	2910	2910	2910	2910	10
327	20231201	132400	145707165	2910	2910	2910	2910	0
328	20231201	132300	145707165	2910	2910	2910	2910	0
329	20231201	132200	145707165	2910	2910	2910	2910	1
330	20231201	132100	145704255	2910	2910	2910	2910	100
331	20231201	132000	145413255	2910	2910	2910	2910	0
332	20231201	131900	145413255	2910	2910	2910	2910	0
333	20231201	131800	145413255	2910	2910	2910	2910	0
334	20231201	131700	145413255	2910	2910	2910	2910	50
335	20231201	131600	145267755	2910	2910	2910	2910	0
336	20231201	131500	145267755	2910	2910	2910	2910	0
337	20231201	131400	145267755	2910	2910	2910	2910	0
338	20231201	131300	145267755	2910	2910	2910	2910	0
339	20231201	131200	145267755	2910	2910	2910	2910	0
340	20231201	131100	145267755	2910	2910	2910	2910	0
341	20231201	131000	145267755	2910	2910	2910	2910	0
342	20231201	130900	145267755	2910	2910	2910	2910	0
343	20231201	130800	145267755	2910	2910	2910	2910	0
344	20231201	130700	145267755	2910	2910	2910	2910	0
345	20231201	130600	145267755	2910	2910	2910	2910	0
346	20231201	130500	145267755	2910	2910	2910	2910	0
347	20231201	130400	145267755	2910	2910	2910	2910	2
348	20231201	130300	145261935	2910	2910	2910	2910	0
349	20231201	130200	145261935	2910	2905	2910	2905	51
350	20231201	130100	145113775	2905	2905	2905	2905	42
351	20231201	130000	144991765	2910	2910	2910	2910	0
352	20231201	125900	144991765	2910	2910	2910	2910	0
353	20231201	125800	144991765	2910	2910	2910	2910	100
354	20231201	125700	144700765	2920	2920	2920	2920	0
355	20231201	125600	144700765	2920	2920	2920	2920	0
356	20231201	125500	144700765	2920	2920	2920	2920	0
357	20231201	125400	144700765	2920	2920	2920	2920	0
358	20231201	125300	144700765	2920	2920	2920	2920	0
359	20231201	125200	144700765	2920	2920	2920	2920	0
360	20231201	125100	144700765	2920	2920	2920	2920	0
361	20231201	125000	144700765	2920	2920	2920	2920	0
362	20231201	124900	144700765	2920	2920	2920	2920	0
363	20231201	124800	144700765	2920	2920	2920	2920	0
364	20231201	124700	144700765	2920	2920	2920	2920	0
365	20231201	124600	144700765	2920	2920	2920	2920	0
366	20231201	124500	144700765	2920	2920	2920	2920	0
367	20231201	124400	144700765	2920	2920	2920	2920	0
368	20231201	124300	144700765	2920	2920	2920	2920	0
369	20231201	124200	144700765	2920	2920	2920	2920	1
370	20231201	124100	144697845	2900	2910	2910	2900	2800
371	20231201	124000	136565295	2920	2920	2920	2920	0
372	20231201	123900	136565295	2920	2920	2920	2920	0
373	20231201	123800	136565295	2920	2920	2920	2920	0
374	20231201	123700	136565295	2920	2920	2920	2920	0
375	20231201	123600	136565295	2920	2920	2920	2920	0
376	20231201	123500	136565295	2920	2920	2920	2920	0
377	20231201	123400	136565295	2920	2920	2920	2920	0
378	20231201	123300	136565295	2920	2920	2920	2920	0
379	20231201	123200	136565295	2920	2920	2920	2920	0
380	20231201	123100	136565295	2920	2920	2920	2920	17
381	20231201	123000	136515655	2920	2920	2920	2920	0
382	20231201	122900	136515655	2920	2920	2920	2920	0
383	20231201	122800	136515655	2920	2920	2920	2920	0
384	20231201	122700	136515655	2920	2920	2920	2920	0
385	20231201	122600	136515655	2920	2920	2920	2920	0
386	20231201	122500	136515655	2920	2920	2920	2920	0
387	20231201	122400	136515655	2920	2920	2920	2920	0
388	20231201	122300	136515655	2920	2920	2920	2920	0
389	20231201	122200	136515655	2920	2920	2920	2920	0
390	20231201	122100	136515655	2920	2920	2920	2920	0
391	20231201	122000	136515655	2920	2920	2920	2920	0
392	20231201	121900	136515655	2920	2920	2920	2920	0
393	20231201	121800	136515655	2920	2920	2920	2920	0
394	20231201	121700	136515655	2920	2920	2920	2920	0
395	20231201	121600	136515655	2920	2920	2920	2920	0
396	20231201	121500	136515655	2920	2920	2920	2920	0
397	20231201	121400	136515655	2920	2920	2920	2920	0
398	20231201	121300	136515655	2920	2920	2920	2920	0
399	20231201	121200	136515655	2920	2920	2920	2920	0
400	20231201	121100	136515655	2920	2920	2920	2920	0
401	20231201	121000	136515655	2920	2920	2920	2920	0
402	20231201	120900	136515655	2920	2920	2920	2920	0
403	20231201	120800	136515655	2920	2920	2920	2920	0
404	20231201	120700	136515655	2920	2920	2920	2920	0
405	20231201	120600	136515655	2920	2920	2920	2920	0
406	20231201	120500	136515655	2920	2920	2920	2920	0
407	20231201	120400	136515655	2920	2920	2920	2920	0
408	20231201	120300	136515655	2920	2920	2920	2920	0
409	20231201	120200	136515655	2920	2920	2920	2920	0
410	20231201	120100	136515655	2920	2920	2920	2920	0
411	20231201	120000	136515655	2920	2920	2920	2920	0
412	20231201	115900	136515655	2920	2920	2920	2920	2
413	20231201	115800	136509815	2920	2920	2920	2920	0
414	20231201	115700	136509815	2920	2920	2920	2920	0
415	20231201	115600	136509815	2920	2920	2920	2920	0
416	20231201	115500	136509815	2920	2920	2920	2920	0
417	20231201	115400	136509815	2920	2920	2920	2920	0
418	20231201	115300	136509815	2920	2920	2920	2920	0
419	20231201	115200	136509815	2920	2920	2920	2920	0
420	20231201	115100	136509815	2920	2920	2920	2920	38
421	20231201	115000	136398855	2910	2910	2910	2910	0
422	20231201	114900	136398855	2910	2910	2910	2910	0
423	20231201	114800	136398855	2910	2910	2910	2910	0
424	20231201	114700	136398855	2910	2910	2910	2910	0
425	20231201	114600	136398855	2910	2910	2910	2910	0
426	20231201	114500	136398855	2910	2910	2910	2910	89
427	20231201	114400	136139865	2905	2905	2905	2905	0
428	20231201	114300	136139865	2905	2905	2905	2905	0
429	20231201	114200	136139865	2905	2905	2905	2905	0
430	20231201	114100	136139865	2905	2905	2905	2905	0
431	20231201	114000	136139865	2905	2905	2905	2905	397
432	20231201	113900	134986580	2910	2910	2910	2910	1
433	20231201	113800	134983670	2905	2905	2905	2905	3
434	20231201	113700	134974955	2910	2910	2910	2905	40
435	20231201	113600	134858605	2905	2905	2905	2905	553
436	20231201	113500	133252140	2915	2915	2915	2915	1
437	20231201	113400	133249225	2910	2910	2910	2910	6
438	20231201	113300	133231765	2900	2935	2935	2900	10300
439	20231201	113200	103288605	2965	2965	2965	2965	0
440	20231201	113100	103288605	2965	2965	2965	2965	0
441	20231201	113000	103288605	2965	2965	2965	2965	0
442	20231201	112900	103288605	2965	2965	2965	2965	0
443	20231201	112800	103288605	2965	2965	2965	2965	0
444	20231201	112700	103288605	2965	2965	2965	2965	0
445	20231201	112600	103288605	2965	2965	2965	2965	10
446	20231201	112500	103258955	2965	2965	2965	2965	0
447	20231201	112400	103258955	2965	2960	2965	2960	5
448	20231201	112300	103244150	2960	2960	2960	2960	0
449	20231201	112200	103244150	2960	2960	2960	2960	0
450	20231201	112100	103244150	2960	2960	2960	2960	0
451	20231201	112000	103244150	2960	2965	2965	2960	3
452	20231201	111900	103235260	2940	2940	2940	2940	0
453	20231201	111800	103235260	2940	2940	2940	2940	0
454	20231201	111700	103235260	2940	2940	2940	2940	0
455	20231201	111600	103235260	2940	2940	2940	2940	0
456	20231201	111500	103235260	2940	2940	2940	2940	0
457	20231201	111400	103235260	2940	2940	2940	2940	0
458	20231201	111300	103235260	2940	2940	2940	2940	5
459	20231201	111200	103220560	2975	2975	2975	2975	0
460	20231201	111100	103220560	2975	2975	2975	2975	1
461	20231201	111000	103217585	2980	2980	2980	2980	0
462	20231201	110900	103217585	2980	2970	2980	2970	30048
463	20231201	110800	13824595	2925	2925	2925	2925	0
464	20231201	110700	13824595	2925	2925	2925	2925	0
465	20231201	110600	13824595	2925	2925	2925	2925	0
466	20231201	110500	13824595	2925	2925	2925	2925	0
467	20231201	110400	13824595	2925	2925	2925	2925	0
468	20231201	110300	13824595	2925	2925	2925	2925	0
469	20231201	110200	13824595	2925	2925	2925	2925	0
470	20231201	110100	13824595	2925	2925	2925	2925	0
471	20231201	110000	13824595	2925	2925	2925	2925	0
472	20231201	105900	13824595	2925	2925	2925	2925	0
473	20231201	105800	13824595	2925	2925	2925	2925	0
474	20231201	105700	13824595	2925	2925	2925	2925	0
475	20231201	105600	13824595	2925	2925	2925	2925	0
476	20231201	105500	13824595	2925	2925	2925	2925	0
477	20231201	105400	13824595	2925	2925	2925	2925	0
478	20231201	105300	13824595	2925	2925	2925	2925	0
479	20231201	105200	13824595	2925	2925	2925	2925	0
480	20231201	105100	13824595	2925	2925	2925	2925	0
481	20231201	105000	13824595	2925	2925	2925	2925	0
482	20231201	104900	13824595	2925	2925	2925	2925	1
483	20231201	104800	13821670	2980	2980	2980	2980	0
484	20231201	104700	13821670	2980	2980	2980	2980	0
485	20231201	104600	13821670	2980	2980	2980	2980	0
486	20231201	104500	13821670	2980	2980	2980	2980	1
487	20231201	104400	13818690	2985	2985	2985	2985	0
488	20231201	104300	13818690	2985	2985	2985	2985	0
489	20231201	104200	13818690	2985	2985	2985	2985	0
490	20231201	104100	13818690	2985	2985	2985	2985	3
491	20231201	104000	13809735	2990	2990	2990	2990	0
492	20231201	103900	13809735	2990	2990	2990	2990	0
493	20231201	103800	13809735	2990	2990	2990	2990	3
494	20231201	103700	13800765	2985	2985	2985	2985	0
495	20231201	103600	13800765	2985	2985	2985	2985	2
496	20231201	103500	13794795	2995	2995	2995	2995	0
497	20231201	103400	13794795	2995	2995	2995	2995	0
498	20231201	103300	13794795	2995	2995	2995	2995	0
499	20231201	103200	13794795	2995	2990	2995	2990	3
500	20231201	103100	13785820	2995	2990	2995	2990	11
501	20231201	103000	13752925	3000	3000	3000	3000	0
502	20231201	102900	13752925	3000	2925	3000	2925	2000
503	20231201	102800	7816935	2925	2920	2925	2920	1000
504	20231201	102700	4892115	2900	2900	2900	2900	0
505	20231201	102600	4892115	2900	2920	2920	2900	171
506	20231201	102500	4396195	2900	2910	2910	2900	300
507	20231201	102400	3524785	2920	2920	2920	2920	0
508	20231201	102300	3524785	2920	2920	2920	2920	0
509	20231201	102200	3524785	2920	2920	2920	2920	0
510	20231201	102100	3524785	2920	2920	2920	2920	0
511	20231201	102000	3524785	2920	2920	2920	2920	0
512	20231201	101900	3524785	2920	2920	2920	2920	1
513	20231201	101800	3521865	2930	2930	2930	2930	0
514	20231201	101700	3521865	2930	2930	2930	2930	0
515	20231201	101600	3521865	2930	2930	2930	2930	0
516	20231201	101500	3521865	2930	2930	2930	2930	0
517	20231201	101400	3521865	2930	2930	2930	2930	0
518	20231201	101300	3521865	2930	2930	2930	2930	0
519	20231201	101200	3521865	2930	2930	2930	2930	0
520	20231201	101100	3521865	2930	2930	2930	2930	0
521	20231201	101000	3521865	2930	2930	2930	2930	1
522	20231201	100900	3518935	2905	2915	2915	2905	300
523	20231201	100800	2645535	2935	2935	2935	2935	0
524	20231201	100700	2645535	2935	2935	2935	2935	0
525	20231201	100600	2645535	2935	2935	2935	2935	0
526	20231201	100500	2645535	2935	2935	2935	2935	2
527	20231201	100400	2639665	2935	2935	2935	2935	1
528	20231201	100300	2636730	2940	2940	2940	2940	0
529	20231201	100200	2636730	2940	2940	2940	2940	0
530	20231201	100100	2636730	2940	2940	2940	2940	0
531	20231201	100000	2636730	2940	2940	2940	2940	0
532	20231201	095900	2636730	2940	2940	2940	2940	1
533	20231201	095800	2633790	2930	2930	2930	2930	0
534	20231201	095700	2633790	2930	2930	2930	2930	0
535	20231201	095600	2633790	2930	2930	2930	2930	0
536	20231201	095500	2633790	2930	2920	2930	2920	143
537	20231201	095400	2216200	2940	2940	2940	2940	0
538	20231201	095300	2216200	2940	2940	2940	2940	0
539	20231201	095200	2216200	2940	2940	2940	2940	0
540	20231201	095100	2216200	2940	2940	2940	2940	0
541	20231201	095000	2216200	2940	2940	2940	2940	0
542	20231201	094900	2216200	2940	2940	2940	2940	0
543	20231201	094800	2216200	2940	2940	2940	2940	0
544	20231201	094700	2216200	2940	2940	2940	2940	1
545	20231201	094600	2213260	2945	2930	2945	2930	101
546	20231201	094500	1917315	2950	2950	2950	2950	3
547	20231201	094400	1908465	2960	2960	2960	2960	0
548	20231201	094300	1908465	2960	2960	2960	2960	0
549	20231201	094200	1908465	2960	2960	2960	2960	0
550	20231201	094100	1908465	2960	2960	2960	2960	0
551	20231201	094000	1908465	2960	2960	2960	2960	0
552	20231201	093900	1908465	2960	2960	2960	2960	0
553	20231201	093800	1908465	2960	2960	2960	2960	0
554	20231201	093700	1908465	2960	2960	2960	2960	0
555	20231201	093600	1908465	2960	2960	2960	2960	0
556	20231201	093500	1908465	2960	2960	2960	2960	0
557	20231201	093400	1908465	2960	2960	2960	2960	0
558	20231201	093300	1908465	2960	2940	2960	2940	22
559	20231201	093200	1843705	2940	2940	2940	2940	82
560	20231201	093100	1602625	2940	2945	2945	2940	148
561	20231201	093000	1166770	2950	2950	2950	2950	0
562	20231201	092900	1166770	2950	2950	2950	2950	0
563	20231201	092800	1166770	2950	2950	2950	2950	83
564	20231201	092700	921920	2950	2950	2950	2950	0
565	20231201	092600	921920	2950	2950	2950	2950	0
566	20231201	092500	921920	2950	2950	2950	2950	0
567	20231201	092400	921920	2950	2950	2950	2950	0
568	20231201	092300	921920	2950	2950	2950	2950	0
569	20231201	092200	921920	2950	2950	2950	2950	0
570	20231201	092100	921920	2950	2950	2950	2950	0
571	20231201	092000	921920	2950	2950	2950	2950	0
572	20231201	091900	921920	2950	2950	2950	2950	0
573	20231201	091800	921920	2950	2950	2950	2950	0
574	20231201	091700	921920	2950	2950	2950	2950	0
575	20231201	091600	921920	2950	2950	2950	2950	0
576	20231201	091500	921920	2950	2950	2950	2950	32
577	20231201	091400	827520	2950	2950	2950	2950	0
578	20231201	091300	827520	2950	2950	2950	2950	0
579	20231201	091200	827520	2950	2950	2950	2950	1
580	20231201	091100	824570	2955	2955	2955	2955	0
581	20231201	091000	824570	2955	2955	2955	2955	0
582	20231201	090900	824570	2955	2955	2955	2955	127
583	20231201	090800	449285	2955	2955	2955	2955	0
584	20231201	090700	449285	2955	2955	2955	2955	0
585	20231201	090600	449285	2955	2955	2955	2955	5
586	20231201	090500	434510	2955	2955	2955	2955	0
587	20231201	090400	434510	2955	2955	2955	2955	0
588	20231201	090300	434510	2955	2955	2955	2955	0
589	20231201	090200	434510	2955	2955	2955	2955	1
590	20231201	090100	431555	2970	2970	2970	2970	0
591	20231201	090000	431555	2970	2980	2980	2970	145