KissMeData/322970/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210500	1189670	2570	2570	2570	2570	15
3	20231201	210400	1189670	2570	2570	2570	2570	0
4	20231201	210300	1189670	2570	2570	2570	2570	0
5	20231201	210200	1189670	2570	2570	2570	2570	0
6	20231201	210100	1189670	2570	2570	2570	2570	0
7	20231201	210000	1189670	2570	2570	2570	2570	0
8	20231201	205900	1189670	2570	2570	2570	2570	0
9	20231201	205800	1189670	2570	2570	2570	2570	0
10	20231201	205700	1189670	2570	2570	2570	2570	0
11	20231201	205600	1189670	2570	2570	2570	2570	0
12	20231201	205500	1189670	2570	2570	2570	2570	0
13	20231201	205400	1189670	2570	2570	2570	2570	0
14	20231201	205300	1189670	2570	2570	2570	2570	0
15	20231201	205200	1189670	2570	2570	2570	2570	0
16	20231201	205100	1189670	2570	2570	2570	2570	0
17	20231201	205000	1189670	2570	2570	2570	2570	0
18	20231201	204900	1189670	2570	2570	2570	2570	0
19	20231201	204800	1189670	2570	2570	2570	2570	0
20	20231201	204700	1189670	2570	2570	2570	2570	0
21	20231201	204600	1189670	2570	2570	2570	2570	0
22	20231201	204500	1189670	2570	2570	2570	2570	0
23	20231201	204400	1189670	2570	2570	2570	2570	0
24	20231201	204300	1189670	2570	2570	2570	2570	0
25	20231201	204200	1189670	2570	2570	2570	2570	0
26	20231201	204100	1189670	2570	2570	2570	2570	0
27	20231201	204000	1189670	2570	2570	2570	2570	0
28	20231201	203900	1189670	2570	2570	2570	2570	0
29	20231201	203800	1189670	2570	2570	2570	2570	0
30	20231201	203700	1189670	2570	2570	2570	2570	0
31	20231201	203600	1189670	2570	2570	2570	2570	0
32	20231201	203500	1189670	2570	2570	2570	2570	15
33	20231201	203400	1189670	2570	2570	2570	2570	0
34	20231201	203300	1189670	2570	2570	2570	2570	0
35	20231201	203200	1189670	2570	2570	2570	2570	0
36	20231201	203100	1189670	2570	2570	2570	2570	0
37	20231201	203000	1189670	2570	2570	2570	2570	0
38	20231201	202900	1189670	2570	2570	2570	2570	0
39	20231201	202800	1189670	2570	2570	2570	2570	0
40	20231201	202700	1189670	2570	2570	2570	2570	0
41	20231201	202600	1189670	2570	2570	2570	2570	0
42	20231201	202500	1189670	2570	2570	2570	2570	0
43	20231201	202400	1189670	2570	2570	2570	2570	0
44	20231201	202300	1189670	2570	2570	2570	2570	0
45	20231201	202200	1189670	2570	2570	2570	2570	0
46	20231201	202100	1189670	2570	2570	2570	2570	0
47	20231201	202000	1189670	2570	2570	2570	2570	0
48	20231201	201900	1189670	2570	2570	2570	2570	0
49	20231201	201800	1189670	2570	2570	2570	2570	0
50	20231201	201700	1189670	2570	2570	2570	2570	0
51	20231201	201600	1189670	2570	2570	2570	2570	0
52	20231201	201500	1189670	2570	2570	2570	2570	0
53	20231201	201400	1189670	2570	2570	2570	2570	0
54	20231201	201300	1189670	2570	2570	2570	2570	0
55	20231201	201200	1189670	2570	2570	2570	2570	0
56	20231201	201100	1189670	2570	2570	2570	2570	0
57	20231201	201000	1189670	2570	2570	2570	2570	0
58	20231201	200900	1189670	2570	2570	2570	2570	0
59	20231201	200800	1189670	2570	2570	2570	2570	0
60	20231201	200700	1189670	2570	2570	2570	2570	0
61	20231201	200600	1189670	2570	2570	2570	2570	0
62	20231201	200500	1189670	2570	2570	2570	2570	15
63	20231201	200400	1189670	2570	2570	2570	2570	0
64	20231201	200300	1189670	2570	2570	2570	2570	0
65	20231201	200200	1189670	2570	2570	2570	2570	0
66	20231201	200100	1189670	2570	2570	2570	2570	0
67	20231201	200000	1189670	2570	2570	2570	2570	0
68	20231201	195900	1189670	2570	2570	2570	2570	0
69	20231201	195800	1189670	2570	2570	2570	2570	0
70	20231201	195700	1189670	2570	2570	2570	2570	0
71	20231201	195600	1189670	2570	2570	2570	2570	0
72	20231201	195500	1189670	2570	2570	2570	2570	0
73	20231201	195400	1189670	2570	2570	2570	2570	0
74	20231201	195300	1189670	2570	2570	2570	2570	0
75	20231201	195200	1189670	2570	2570	2570	2570	0
76	20231201	195100	1189670	2570	2570	2570	2570	0
77	20231201	195000	1189670	2570	2570	2570	2570	0
78	20231201	194900	1189670	2570	2570	2570	2570	0
79	20231201	194800	1189670	2570	2570	2570	2570	0
80	20231201	194700	1189670	2570	2570	2570	2570	0
81	20231201	194600	1189670	2570	2570	2570	2570	0
82	20231201	194500	1189670	2570	2570	2570	2570	0
83	20231201	194400	1189670	2570	2570	2570	2570	0
84	20231201	194300	1189670	2570	2570	2570	2570	0
85	20231201	194200	1189670	2570	2570	2570	2570	0
86	20231201	194100	1189670	2570	2570	2570	2570	0
87	20231201	194000	1189670	2570	2570	2570	2570	0
88	20231201	193900	1189670	2570	2570	2570	2570	0
89	20231201	193800	1189670	2570	2570	2570	2570	0
90	20231201	193700	1189670	2570	2570	2570	2570	0
91	20231201	193600	1189670	2570	2570	2570	2570	0
92	20231201	193500	1189670	2570	2570	2570	2570	15
93	20231201	193400	1189670	2570	2570	2570	2570	0
94	20231201	193300	1189670	2570	2570	2570	2570	0
95	20231201	193200	1189670	2570	2570	2570	2570	0
96	20231201	193100	1189670	2570	2570	2570	2570	0
97	20231201	193000	1189670	2570	2570	2570	2570	0
98	20231201	192900	1189670	2570	2570	2570	2570	0
99	20231201	192800	1189670	2570	2570	2570	2570	0
100	20231201	192700	1189670	2570	2570	2570	2570	0
101	20231201	192600	1189670	2570	2570	2570	2570	0
102	20231201	192500	1189670	2570	2570	2570	2570	0
103	20231201	192400	1189670	2570	2570	2570	2570	0
104	20231201	192300	1189670	2570	2570	2570	2570	0
105	20231201	192200	1189670	2570	2570	2570	2570	0
106	20231201	192100	1189670	2570	2570	2570	2570	0
107	20231201	192000	1189670	2570	2570	2570	2570	0
108	20231201	191900	1189670	2570	2570	2570	2570	0
109	20231201	191800	1189670	2570	2570	2570	2570	0
110	20231201	191700	1189670	2570	2570	2570	2570	0
111	20231201	191600	1189670	2570	2570	2570	2570	0
112	20231201	191500	1189670	2570	2570	2570	2570	0
113	20231201	191400	1189670	2570	2570	2570	2570	0
114	20231201	191300	1189670	2570	2570	2570	2570	0
115	20231201	191200	1189670	2570	2570	2570	2570	0
116	20231201	191100	1189670	2570	2570	2570	2570	0
117	20231201	191000	1189670	2570	2570	2570	2570	0
118	20231201	190900	1189670	2570	2570	2570	2570	0
119	20231201	190800	1189670	2570	2570	2570	2570	0
120	20231201	190700	1189670	2570	2570	2570	2570	0
121	20231201	190600	1189670	2570	2570	2570	2570	0
122	20231201	190500	1189670	2570	2570	2570	2570	15
123	20231201	190400	1189670	2570	2570	2570	2570	0
124	20231201	190300	1189670	2570	2570	2570	2570	0
125	20231201	190200	1189670	2570	2570	2570	2570	0
126	20231201	190100	1189670	2570	2570	2570	2570	0
127	20231201	190000	1189670	2570	2570	2570	2570	0
128	20231201	185900	1189670	2570	2570	2570	2570	0
129	20231201	185800	1189670	2570	2570	2570	2570	0
130	20231201	185700	1189670	2570	2570	2570	2570	0
131	20231201	185600	1189670	2570	2570	2570	2570	0
132	20231201	185500	1189670	2570	2570	2570	2570	0
133	20231201	185400	1189670	2570	2570	2570	2570	0
134	20231201	185300	1189670	2570	2570	2570	2570	0
135	20231201	185200	1189670	2570	2570	2570	2570	0
136	20231201	185100	1189670	2570	2570	2570	2570	0
137	20231201	185000	1189670	2570	2570	2570	2570	0
138	20231201	184900	1189670	2570	2570	2570	2570	0
139	20231201	184800	1189670	2570	2570	2570	2570	0
140	20231201	184700	1189670	2570	2570	2570	2570	0
141	20231201	184600	1189670	2570	2570	2570	2570	0
142	20231201	184500	1189670	2570	2570	2570	2570	0
143	20231201	184400	1189670	2570	2570	2570	2570	0
144	20231201	184300	1189670	2570	2570	2570	2570	0
145	20231201	184200	1189670	2570	2570	2570	2570	0
146	20231201	184100	1189670	2570	2570	2570	2570	0
147	20231201	184000	1189670	2570	2570	2570	2570	0
148	20231201	183900	1189670	2570	2570	2570	2570	0
149	20231201	183800	1189670	2570	2570	2570	2570	0
150	20231201	183700	1189670	2570	2570	2570	2570	0
151	20231201	183600	1189670	2570	2570	2570	2570	0
152	20231201	183500	1189670	2570	2570	2570	2570	15
153	20231201	183400	1189670	2570	2570	2570	2570	0
154	20231201	183300	1189670	2570	2570	2570	2570	0
155	20231201	183200	1189670	2570	2570	2570	2570	0
156	20231201	183100	1189670	2570	2570	2570	2570	0
157	20231201	183000	1189670	2570	2570	2570	2570	0
158	20231201	182900	1189670	2570	2570	2570	2570	0
159	20231201	182800	1189670	2570	2570	2570	2570	0
160	20231201	182700	1189670	2570	2570	2570	2570	0
161	20231201	182600	1189670	2570	2570	2570	2570	0
162	20231201	182500	1189670	2570	2570	2570	2570	0
163	20231201	182400	1189670	2570	2570	2570	2570	0
164	20231201	182300	1189670	2570	2570	2570	2570	0
165	20231201	182200	1189670	2570	2570	2570	2570	0
166	20231201	182100	1189670	2570	2570	2570	2570	0
167	20231201	182000	1189670	2570	2570	2570	2570	0
168	20231201	181900	1189670	2570	2570	2570	2570	0
169	20231201	181800	1189670	2570	2570	2570	2570	0
170	20231201	181700	1189670	2570	2570	2570	2570	0
171	20231201	181600	1189670	2570	2570	2570	2570	0
172	20231201	181500	1189670	2570	2570	2570	2570	0
173	20231201	181400	1189670	2570	2570	2570	2570	0
174	20231201	181300	1189670	2570	2570	2570	2570	0
175	20231201	181200	1189670	2570	2570	2570	2570	0
176	20231201	181100	1189670	2570	2570	2570	2570	0
177	20231201	181000	1189670	2570	2570	2570	2570	0
178	20231201	180900	1189670	2570	2570	2570	2570	0
179	20231201	180800	1189670	2570	2570	2570	2570	0
180	20231201	180700	1189670	2570	2570	2570	2570	0
181	20231201	180600	1189670	2570	2570	2570	2570	0
182	20231201	180500	1189670	2570	2570	2570	2570	15
183	20231201	180400	1189670	2570	2570	2570	2570	0
184	20231201	180300	1189670	2570	2570	2570	2570	0
185	20231201	180200	1189670	2570	2570	2570	2570	0
186	20231201	180100	1189670	2570	2570	2570	2570	0
187	20231201	180000	1189670	2570	2570	2570	2570	0
188	20231201	175900	1189670	2570	2570	2570	2570	0
189	20231201	175800	1189670	2570	2570	2570	2570	0
190	20231201	175700	1189670	2570	2570	2570	2570	0
191	20231201	175600	1189670	2570	2570	2570	2570	0
192	20231201	175500	1189670	2570	2570	2570	2570	0
193	20231201	175400	1189670	2570	2570	2570	2570	0
194	20231201	175300	1189670	2570	2570	2570	2570	0
195	20231201	175200	1189670	2570	2570	2570	2570	0
196	20231201	175100	1189670	2570	2570	2570	2570	0
197	20231201	175000	1189670	2570	2570	2570	2570	0
198	20231201	174900	1189670	2570	2570	2570	2570	0
199	20231201	174800	1189670	2570	2570	2570	2570	0
200	20231201	174700	1189670	2570	2570	2570	2570	0
201	20231201	174600	1189670	2570	2570	2570	2570	0
202	20231201	174500	1189670	2570	2570	2570	2570	0
203	20231201	174400	1189670	2570	2570	2570	2570	0
204	20231201	174300	1189670	2570	2570	2570	2570	0
205	20231201	174200	1189670	2570	2570	2570	2570	0
206	20231201	174100	1189670	2570	2570	2570	2570	0
207	20231201	174000	1189670	2570	2570	2570	2570	0
208	20231201	173900	1189670	2570	2570	2570	2570	0
209	20231201	173800	1189670	2570	2570	2570	2570	0
210	20231201	173700	1189670	2570	2570	2570	2570	0
211	20231201	173600	1189670	2570	2570	2570	2570	0
212	20231201	173500	1189670	2570	2570	2570	2570	15
213	20231201	173400	1189670	2570	2570	2570	2570	0
214	20231201	173300	1189670	2570	2570	2570	2570	0
215	20231201	173200	1189670	2570	2570	2570	2570	0
216	20231201	173100	1189670	2570	2570	2570	2570	0
217	20231201	173000	1189670	2570	2570	2570	2570	0
218	20231201	172900	1189670	2570	2570	2570	2570	0
219	20231201	172800	1189670	2570	2570	2570	2570	0
220	20231201	172700	1189670	2570	2570	2570	2570	0
221	20231201	172600	1189670	2570	2570	2570	2570	0
222	20231201	172500	1189670	2570	2570	2570	2570	0
223	20231201	172400	1189670	2570	2570	2570	2570	0
224	20231201	172300	1189670	2570	2570	2570	2570	0
225	20231201	172200	1189670	2570	2570	2570	2570	0
226	20231201	172100	1189670	2570	2570	2570	2570	0
227	20231201	172000	1189670	2570	2570	2570	2570	0
228	20231201	171900	1189670	2570	2570	2570	2570	0
229	20231201	171800	1189670	2570	2570	2570	2570	0
230	20231201	171700	1189670	2570	2570	2570	2570	0
231	20231201	171600	1189670	2570	2570	2570	2570	0
232	20231201	171500	1189670	2570	2570	2570	2570	0
233	20231201	171400	1189670	2570	2570	2570	2570	0
234	20231201	171300	1189670	2570	2570	2570	2570	0
235	20231201	171200	1189670	2570	2570	2570	2570	0
236	20231201	171100	1189670	2570	2570	2570	2570	0
237	20231201	171000	1189670	2570	2570	2570	2570	0
238	20231201	170900	1189670	2570	2570	2570	2570	0
239	20231201	170800	1189670	2570	2570	2570	2570	0
240	20231201	170700	1189670	2570	2570	2570	2570	0
241	20231201	170600	1189670	2570	2570	2570	2570	0
242	20231201	170500	1189670	2570	2570	2570	2570	15
243	20231201	170400	1189670	2570	2570	2570	2570	0
244	20231201	170300	1189670	2570	2570	2570	2570	0
245	20231201	170200	1189670	2570	2570	2570	2570	0
246	20231201	170100	1189670	2570	2570	2570	2570	0
247	20231201	170000	1189670	2570	2570	2570	2570	0
248	20231201	165900	1189670	2570	2570	2570	2570	0
249	20231201	165800	1189670	2570	2570	2570	2570	0
250	20231201	165700	1189670	2570	2570	2570	2570	0
251	20231201	165600	1189670	2570	2570	2570	2570	0
252	20231201	165500	1189670	2570	2570	2570	2570	0
253	20231201	165400	1189670	2570	2570	2570	2570	0
254	20231201	165300	1189670	2570	2570	2570	2570	0
255	20231201	165200	1189670	2570	2570	2570	2570	0
256	20231201	165100	1189670	2570	2570	2570	2570	0
257	20231201	165000	1189670	2570	2570	2570	2570	0
258	20231201	164900	1189670	2570	2570	2570	2570	0
259	20231201	164800	1189670	2570	2570	2570	2570	0
260	20231201	164700	1189670	2570	2570	2570	2570	0
261	20231201	164600	1189670	2570	2570	2570	2570	0
262	20231201	164500	1189670	2570	2570	2570	2570	0
263	20231201	164400	1189670	2570	2570	2570	2570	0
264	20231201	164300	1189670	2570	2570	2570	2570	0
265	20231201	164200	1189670	2570	2570	2570	2570	0
266	20231201	164100	1189670	2570	2570	2570	2570	0
267	20231201	164000	1189670	2570	2570	2570	2570	0
268	20231201	163900	1189670	2570	2570	2570	2570	0
269	20231201	163800	1189670	2570	2570	2570	2570	0
270	20231201	163700	1189670	2570	2570	2570	2570	0
271	20231201	163600	1189670	2570	2570	2570	2570	0
272	20231201	163500	1189670	2570	2570	2570	2570	15
273	20231201	163400	1189670	2570	2570	2570	2570	0
274	20231201	163300	1189670	2570	2570	2570	2570	0
275	20231201	163200	1189670	2570	2570	2570	2570	0
276	20231201	163100	1189670	2570	2570	2570	2570	0
277	20231201	163000	1189670	2570	2570	2570	2570	0
278	20231201	162900	1189670	2570	2570	2570	2570	0
279	20231201	162800	1189670	2570	2570	2570	2570	0
280	20231201	162700	1189670	2570	2570	2570	2570	0
281	20231201	162600	1189670	2570	2570	2570	2570	0
282	20231201	162500	1189670	2570	2570	2570	2570	0
283	20231201	162400	1189670	2570	2570	2570	2570	0
284	20231201	162300	1189670	2570	2570	2570	2570	0
285	20231201	162200	1189670	2570	2570	2570	2570	0
286	20231201	162100	1189670	2570	2570	2570	2570	0
287	20231201	162000	1189670	2570	2570	2570	2570	0
288	20231201	161900	1189670	2570	2570	2570	2570	0
289	20231201	161800	1189670	2570	2570	2570	2570	0
290	20231201	161700	1189670	2570	2570	2570	2570	0
291	20231201	161600	1189670	2570	2570	2570	2570	0
292	20231201	161500	1189670	2570	2570	2570	2570	0
293	20231201	161400	1189670	2570	2570	2570	2570	0
294	20231201	161300	1189670	2570	2570	2570	2570	0
295	20231201	161200	1189670	2570	2570	2570	2570	0
296	20231201	161100	1189670	2570	2570	2570	2570	0
297	20231201	161000	1189670	2570	2570	2570	2570	0
298	20231201	160900	1189670	2570	2570	2570	2570	0
299	20231201	160800	1189670	2570	2570	2570	2570	0
300	20231201	160700	1189670	2570	2570	2570	2570	0
301	20231201	160600	1189670	2570	2570	2570	2570	0
302	20231201	160500	1189670	2570	2570	2570	2570	15
303	20231201	160400	1189670	2570	2570	2570	2570	0
304	20231201	160300	1189670	2570	2570	2570	2570	0
305	20231201	160200	1189670	2570	2570	2570	2570	0
306	20231201	160100	1189670	2570	2570	2570	2570	0
307	20231201	160000	1189670	2570	2570	2570	2570	0
308	20231201	155900	1189670	2570	2570	2570	2570	0
309	20231201	155800	1189670	2570	2570	2570	2570	0
310	20231201	155700	1189670	2570	2570	2570	2570	0
311	20231201	155600	1189670	2570	2570	2570	2570	0
312	20231201	155500	1189670	2570	2570	2570	2570	0
313	20231201	155400	1189670	2570	2570	2570	2570	0
314	20231201	155300	1189670	2570	2570	2570	2570	0
315	20231201	155200	1189670	2570	2570	2570	2570	0
316	20231201	155100	1189670	2570	2570	2570	2570	0
317	20231201	155000	1189670	2570	2570	2570	2570	0
318	20231201	154900	1189670	2570	2570	2570	2570	0
319	20231201	154800	1189670	2570	2570	2570	2570	0
320	20231201	154700	1189670	2570	2570	2570	2570	0
321	20231201	154600	1189670	2570	2570	2570	2570	0
322	20231201	154500	1189670	2570	2570	2570	2570	0
323	20231201	154400	1189670	2570	2570	2570	2570	0
324	20231201	154300	1189670	2570	2570	2570	2570	0
325	20231201	154200	1189670	2570	2570	2570	2570	0
326	20231201	154100	1189670	2570	2570	2570	2570	0
327	20231201	154000	1189670	2570	2570	2570	2570	0
328	20231201	153900	1189670	2570	2570	2570	2570	0
329	20231201	153800	1189670	2570	2570	2570	2570	0
330	20231201	153700	1189670	2570	2570	2570	2570	0
331	20231201	153600	1189670	2570	2570	2570	2570	0
332	20231201	153500	1189670	2570	2570	2570	2570	15
333	20231201	153400	1189670	2570	2570	2570	2570	0
334	20231201	153300	1189670	2570	2570	2570	2570	0
335	20231201	153200	1189670	2570	2570	2570	2570	0
336	20231201	153100	1189670	2570	2570	2570	2570	0
337	20231201	153000	1189670	2570	2570	2570	2570	15
338	20231201	152900	1151120	2500	2500	2500	2500	0
339	20231201	152800	1151120	2500	2500	2500	2500	0
340	20231201	152700	1151120	2500	2500	2500	2500	0
341	20231201	152600	1151120	2500	2500	2500	2500	0
342	20231201	152500	1151120	2500	2500	2500	2500	0
343	20231201	152400	1151120	2500	2500	2500	2500	0
344	20231201	152300	1151120	2500	2500	2500	2500	0
345	20231201	152200	1151120	2500	2500	2500	2500	0
346	20231201	152100	1151120	2500	2500	2500	2500	0
347	20231201	152000	1151120	2500	2500	2500	2500	0
348	20231201	151900	1151120	2500	2500	2500	2500	0
349	20231201	151800	1151120	2500	2500	2500	2500	0
350	20231201	151700	1151120	2500	2500	2500	2500	0
351	20231201	151600	1151120	2500	2500	2500	2500	0
352	20231201	151500	1151120	2500	2500	2500	2500	0
353	20231201	151400	1151120	2500	2500	2500	2500	0
354	20231201	151300	1151120	2500	2500	2500	2500	0
355	20231201	151200	1151120	2500	2500	2500	2500	0
356	20231201	151100	1151120	2500	2500	2500	2500	11
357	20231201	151000	1123620	2500	2500	2500	2500	0
358	20231201	150900	1123620	2500	2500	2500	2500	0
359	20231201	150800	1123620	2500	2500	2500	2500	39
360	20231201	150700	1026120	2570	2570	2570	2570	0
361	20231201	150600	1026120	2570	2570	2570	2570	0
362	20231201	150500	1026120	2570	2570	2570	2570	0
363	20231201	150400	1026120	2570	2570	2570	2570	0
364	20231201	150300	1026120	2570	2570	2570	2570	5
365	20231201	150200	1013270	2570	2570	2570	2570	0
366	20231201	150100	1013270	2570	2570	2570	2570	0
367	20231201	150000	1013270	2570	2570	2570	2570	0
368	20231201	145900	1013270	2570	2570	2570	2570	0
369	20231201	145800	1013270	2570	2570	2570	2570	0
370	20231201	145700	1013270	2570	2570	2570	2570	0
371	20231201	145600	1013270	2570	2570	2570	2570	0
372	20231201	145500	1013270	2570	2570	2570	2570	0
373	20231201	145400	1013270	2570	2570	2570	2570	0
374	20231201	145300	1013270	2570	2570	2570	2570	0
375	20231201	145200	1013270	2570	2570	2570	2570	0
376	20231201	145100	1013270	2570	2570	2570	2570	0
377	20231201	145000	1013270	2570	2570	2570	2570	0
378	20231201	144900	1013270	2570	2570	2570	2570	0
379	20231201	144800	1013270	2570	2570	2570	2570	0
380	20231201	144700	1013270	2570	2570	2570	2570	0
381	20231201	144600	1013270	2570	2570	2570	2570	0
382	20231201	144500	1013270	2570	2570	2570	2570	0
383	20231201	144400	1013270	2570	2570	2570	2570	0
384	20231201	144300	1013270	2570	2570	2570	2570	0
385	20231201	144200	1013270	2570	2570	2570	2570	0
386	20231201	144100	1013270	2570	2570	2570	2570	0
387	20231201	144000	1013270	2570	2570	2570	2570	0
388	20231201	143900	1013270	2570	2570	2570	2570	0
389	20231201	143800	1013270	2570	2570	2570	2570	0
390	20231201	143700	1013270	2570	2570	2570	2570	0
391	20231201	143600	1013270	2570	2570	2570	2570	0
392	20231201	143500	1013270	2570	2570	2570	2570	0
393	20231201	143400	1013270	2570	2570	2570	2570	0
394	20231201	143300	1013270	2570	2570	2570	2570	0
395	20231201	143200	1013270	2570	2570	2570	2570	0
396	20231201	143100	1013270	2570	2570	2570	2570	0
397	20231201	143000	1013270	2570	2570	2570	2570	0
398	20231201	142900	1013270	2570	2570	2570	2570	0
399	20231201	142800	1013270	2570	2570	2570	2570	0
400	20231201	142700	1013270	2570	2570	2570	2570	0
401	20231201	142600	1013270	2570	2570	2570	2570	0
402	20231201	142500	1013270	2570	2570	2570	2570	0
403	20231201	142400	1013270	2570	2570	2570	2570	0
404	20231201	142300	1013270	2570	2570	2570	2570	0
405	20231201	142200	1013270	2570	2570	2570	2570	0
406	20231201	142100	1013270	2570	2570	2570	2570	0
407	20231201	142000	1013270	2570	2570	2570	2570	0
408	20231201	141900	1013270	2570	2570	2570	2570	0
409	20231201	141800	1013270	2570	2570	2570	2570	0
410	20231201	141700	1013270	2570	2570	2570	2570	0
411	20231201	141600	1013270	2570	2570	2570	2570	0
412	20231201	141500	1013270	2570	2570	2570	2570	0
413	20231201	141400	1013270	2570	2570	2570	2570	0
414	20231201	141300	1013270	2570	2570	2570	2570	0
415	20231201	141200	1013270	2570	2570	2570	2570	0
416	20231201	141100	1013270	2570	2570	2570	2570	0
417	20231201	141000	1013270	2570	2570	2570	2570	0
418	20231201	140900	1013270	2570	2570	2570	2570	0
419	20231201	140800	1013270	2570	2570	2570	2570	0
420	20231201	140700	1013270	2570	2570	2570	2570	0
421	20231201	140600	1013270	2570	2570	2570	2570	0
422	20231201	140500	1013270	2570	2570	2570	2570	0
423	20231201	140400	1013270	2570	2570	2570	2570	0
424	20231201	140300	1013270	2570	2570	2570	2570	0
425	20231201	140200	1013270	2570	2570	2570	2570	0
426	20231201	140100	1013270	2570	2570	2570	2570	0
427	20231201	140000	1013270	2570	2570	2570	2570	0
428	20231201	135900	1013270	2570	2570	2570	2570	0
429	20231201	135800	1013270	2570	2570	2570	2570	0
430	20231201	135700	1013270	2570	2570	2570	2570	0
431	20231201	135600	1013270	2570	2570	2570	2570	0
432	20231201	135500	1013270	2570	2570	2570	2570	0
433	20231201	135400	1013270	2570	2570	2570	2570	0
434	20231201	135300	1013270	2570	2570	2570	2570	0
435	20231201	135200	1013270	2570	2570	2570	2570	0
436	20231201	135100	1013270	2570	2570	2570	2570	0
437	20231201	135000	1013270	2570	2570	2570	2570	0
438	20231201	134900	1013270	2570	2570	2570	2570	0
439	20231201	134800	1013270	2570	2570	2570	2570	0
440	20231201	134700	1013270	2570	2570	2570	2570	0
441	20231201	134600	1013270	2570	2570	2570	2570	0
442	20231201	134500	1013270	2570	2570	2570	2570	0
443	20231201	134400	1013270	2570	2570	2570	2570	0
444	20231201	134300	1013270	2570	2570	2570	2570	0
445	20231201	134200	1013270	2570	2570	2570	2570	0
446	20231201	134100	1013270	2570	2570	2570	2570	0
447	20231201	134000	1013270	2570	2570	2570	2570	0
448	20231201	133900	1013270	2570	2570	2570	2570	0
449	20231201	133800	1013270	2570	2570	2570	2570	0
450	20231201	133700	1013270	2570	2570	2570	2570	0
451	20231201	133600	1013270	2570	2570	2570	2570	19
452	20231201	133500	964440	2570	2570	2570	2570	0
453	20231201	133400	964440	2570	2570	2570	2570	46
454	20231201	133300	846220	2595	2595	2595	2595	0
455	20231201	133200	846220	2595	2595	2595	2595	0
456	20231201	133100	846220	2595	2595	2595	2595	0
457	20231201	133000	846220	2595	2595	2595	2595	0
458	20231201	132900	846220	2595	2595	2595	2595	0
459	20231201	132800	846220	2595	2595	2595	2595	0
460	20231201	132700	846220	2595	2595	2595	2595	0
461	20231201	132600	846220	2595	2595	2595	2595	0
462	20231201	132500	846220	2595	2595	2595	2595	0
463	20231201	132400	846220	2595	2595	2595	2595	0
464	20231201	132300	846220	2595	2595	2595	2595	0
465	20231201	132200	846220	2595	2595	2595	2595	0
466	20231201	132100	846220	2595	2595	2595	2595	0
467	20231201	132000	846220	2595	2595	2595	2595	0
468	20231201	131900	846220	2595	2595	2595	2595	0
469	20231201	131800	846220	2595	2595	2595	2595	0
470	20231201	131700	846220	2595	2595	2595	2595	0
471	20231201	131600	846220	2595	2595	2595	2595	0
472	20231201	131500	846220	2595	2595	2595	2595	0
473	20231201	131400	846220	2595	2595	2595	2595	0
474	20231201	131300	846220	2595	2595	2595	2595	0
475	20231201	131200	846220	2595	2595	2595	2595	0
476	20231201	131100	846220	2595	2595	2595	2595	0
477	20231201	131000	846220	2595	2595	2595	2595	0
478	20231201	130900	846220	2595	2595	2595	2595	0
479	20231201	130800	846220	2595	2595	2595	2595	0
480	20231201	130700	846220	2595	2595	2595	2595	0
481	20231201	130600	846220	2595	2595	2595	2595	0
482	20231201	130500	846220	2595	2595	2595	2595	0
483	20231201	130400	846220	2595	2595	2595	2595	0
484	20231201	130300	846220	2595	2595	2595	2595	0
485	20231201	130200	846220	2595	2595	2595	2595	0
486	20231201	130100	846220	2595	2595	2595	2595	0
487	20231201	130000	846220	2595	2595	2595	2595	0
488	20231201	125900	846220	2595	2595	2595	2595	0
489	20231201	125800	846220	2595	2595	2595	2595	0
490	20231201	125700	846220	2595	2595	2595	2595	0
491	20231201	125600	846220	2595	2595	2595	2595	0
492	20231201	125500	846220	2595	2595	2595	2595	0
493	20231201	125400	846220	2595	2595	2595	2595	0
494	20231201	125300	846220	2595	2595	2595	2595	0
495	20231201	125200	846220	2595	2595	2595	2595	0
496	20231201	125100	846220	2595	2595	2595	2595	0
497	20231201	125000	846220	2595	2595	2595	2595	0
498	20231201	124900	846220	2595	2595	2595	2595	0
499	20231201	124800	846220	2595	2595	2595	2595	0
500	20231201	124700	846220	2595	2595	2595	2595	0
501	20231201	124600	846220	2595	2595	2595	2595	0
502	20231201	124500	846220	2595	2595	2595	2595	0
503	20231201	124400	846220	2595	2595	2595	2595	0
504	20231201	124300	846220	2595	2595	2595	2595	0
505	20231201	124200	846220	2595	2595	2595	2595	10
506	20231201	124100	820270	2595	2595	2595	2595	0
507	20231201	124000	820270	2595	2595	2595	2595	0
508	20231201	123900	820270	2595	2595	2595	2595	0
509	20231201	123800	820270	2595	2595	2595	2595	0
510	20231201	123700	820270	2595	2595	2595	2595	0
511	20231201	123600	820270	2595	2595	2595	2595	0
512	20231201	123500	820270	2595	2530	2595	2530	162
513	20231201	123400	410345	2500	2500	2500	2500	0
514	20231201	123300	410345	2500	2500	2500	2500	0
515	20231201	123200	410345	2500	2500	2500	2500	0
516	20231201	123100	410345	2500	2500	2500	2500	0
517	20231201	123000	410345	2500	2500	2500	2500	0
518	20231201	122900	410345	2500	2500	2500	2500	0
519	20231201	122800	410345	2500	2500	2500	2500	0
520	20231201	122700	410345	2500	2500	2500	2500	0
521	20231201	122600	410345	2500	2500	2500	2500	0
522	20231201	122500	410345	2500	2500	2500	2500	0
523	20231201	122400	410345	2500	2500	2500	2500	0
524	20231201	122300	410345	2500	2500	2500	2500	0
525	20231201	122200	410345	2500	2500	2500	2500	0
526	20231201	122100	410345	2500	2500	2500	2500	0
527	20231201	122000	410345	2500	2500	2500	2500	0
528	20231201	121900	410345	2500	2500	2500	2500	0
529	20231201	121800	410345	2500	2500	2500	2500	0
530	20231201	121700	410345	2500	2500	2500	2500	0
531	20231201	121600	410345	2500	2500	2500	2500	0
532	20231201	121500	410345	2500	2500	2500	2500	0
533	20231201	121400	410345	2500	2500	2500	2500	0
534	20231201	121300	410345	2500	2500	2500	2500	0
535	20231201	121200	410345	2500	2500	2500	2500	0
536	20231201	121100	410345	2500	2500	2500	2500	0
537	20231201	121000	410345	2500	2500	2500	2500	0
538	20231201	120900	410345	2500	2500	2500	2500	0
539	20231201	120800	410345	2500	2500	2500	2500	0
540	20231201	120700	410345	2500	2500	2500	2500	0
541	20231201	120600	410345	2500	2500	2500	2500	0
542	20231201	120500	410345	2500	2500	2500	2500	0
543	20231201	120400	410345	2500	2500	2500	2500	0
544	20231201	120300	410345	2500	2500	2500	2500	0
545	20231201	120200	410345	2500	2500	2500	2500	0
546	20231201	120100	410345	2500	2500	2500	2500	6
547	20231201	120000	395345	2500	2500	2500	2500	0
548	20231201	115900	395345	2500	2500	2500	2500	0
549	20231201	115800	395345	2500	2500	2500	2500	0
550	20231201	115700	395345	2500	2500	2500	2500	2
551	20231201	115600	390345	2500	2500	2500	2500	0
552	20231201	115500	390345	2500	2500	2500	2500	0
553	20231201	115400	390345	2500	2500	2500	2500	0
554	20231201	115300	390345	2500	2500	2500	2500	0
555	20231201	115200	390345	2500	2500	2500	2500	0
556	20231201	115100	390345	2500	2500	2500	2500	0
557	20231201	115000	390345	2500	2500	2500	2500	0
558	20231201	114900	390345	2500	2500	2500	2500	0
559	20231201	114800	390345	2500	2500	2500	2500	0
560	20231201	114700	390345	2500	2500	2500	2500	0
561	20231201	114600	390345	2500	2500	2500	2500	0
562	20231201	114500	390345	2500	2500	2500	2500	0
563	20231201	114400	390345	2500	2500	2500	2500	0
564	20231201	114300	390345	2500	2500	2500	2500	0
565	20231201	114200	390345	2500	2500	2500	2500	91
566	20231201	114100	162845	2530	2530	2530	2530	0
567	20231201	114000	162845	2530	2530	2530	2530	0
568	20231201	113900	162845	2530	2530	2530	2530	0
569	20231201	113800	162845	2530	2530	2530	2530	0
570	20231201	113700	162845	2530	2530	2530	2530	0
571	20231201	113600	162845	2530	2530	2530	2530	0
572	20231201	113500	162845	2530	2530	2530	2530	0
573	20231201	113400	162845	2530	2530	2530	2530	0
574	20231201	113300	162845	2530	2530	2530	2530	0
575	20231201	113200	162845	2530	2530	2530	2530	0
576	20231201	113100	162845	2530	2530	2530	2530	0
577	20231201	113000	162845	2530	2530	2530	2530	50
578	20231201	112900	36345	2530	2530	2530	2530	0
579	20231201	112800	36345	2530	2530	2530	2530	0
580	20231201	112700	36345	2530	2530	2530	2530	0
581	20231201	112600	36345	2530	2530	2530	2530	0
582	20231201	112500	36345	2530	2530	2530	2530	0
583	20231201	112400	36345	2530	2530	2530	2530	0
584	20231201	112300	36345	2530	2530	2530	2530	0
585	20231201	112200	36345	2530	2530	2530	2530	0
586	20231201	112100	36345	2530	2530	2530	2530	0
587	20231201	112000	36345	2530	2530	2530	2530	0
588	20231201	111900	36345	2530	2530	2530	2530	0
589	20231201	111800	36345	2530	2530	2530	2530	0
590	20231201	111700	36345	2530	2530	2530	2530	0
591	20231201	111600	36345	2530	2530	2530	2530	0
592	20231201	111500	36345	2530	2530	2530	2530	0
593	20231201	111400	36345	2530	2530	2530	2530	0
594	20231201	111300	36345	2530	2530	2530	2530	0
595	20231201	111200	36345	2530	2530	2530	2530	0
596	20231201	111100	36345	2530	2530	2530	2530	0
597	20231201	111000	36345	2530	2530	2530	2530	0
598	20231201	110900	36345	2530	2530	2530	2530	0
599	20231201	110800	36345	2530	2530	2530	2530	0
600	20231201	110700	36345	2530	2530	2530	2530	1
601	20231201	110600	33815	2530	2530	2530	2530	0
602	20231201	110500	33815	2530	2530	2530	2530	0
603	20231201	110400	33815	2530	2530	2530	2530	0
604	20231201	110300	33815	2530	2530	2530	2530	0
605	20231201	110200	33815	2530	2530	2530	2530	0
606	20231201	110100	33815	2530	2530	2530	2530	0
607	20231201	110000	33815	2530	2530	2530	2530	0
608	20231201	105900	33815	2530	2530	2530	2530	0
609	20231201	105800	33815	2530	2530	2530	2530	1
610	20231201	105700	31285	2530	2530	2530	2530	0
611	20231201	105600	31285	2530	2530	2530	2530	0
612	20231201	105500	31285	2530	2530	2530	2530	0
613	20231201	105400	31285	2530	2530	2530	2530	0
614	20231201	105300	31285	2530	2530	2530	2530	0
615	20231201	105200	31285	2530	2530	2530	2530	0
616	20231201	105100	31285	2530	2530	2530	2530	0
617	20231201	105000	31285	2530	2530	2530	2530	0
618	20231201	104900	31285	2530	2530	2530	2530	0
619	20231201	104800	31285	2530	2530	2530	2530	0
620	20231201	104700	31285	2530	2530	2530	2530	0
621	20231201	104600	31285	2530	2530	2530	2530	0
622	20231201	104500	31285	2530	2530	2530	2530	0
623	20231201	104400	31285	2530	2530	2530	2530	0
624	20231201	104300	31285	2530	2530	2530	2530	0
625	20231201	104200	31285	2530	2530	2530	2530	0
626	20231201	104100	31285	2530	2530	2530	2530	0
627	20231201	104000	31285	2530	2530	2530	2530	0
628	20231201	103900	31285	2530	2530	2530	2530	0
629	20231201	103800	31285	2530	2530	2530	2530	0
630	20231201	103700	31285	2530	2530	2530	2530	0
631	20231201	103600	31285	2530	2530	2530	2530	0
632	20231201	103500	31285	2530	2530	2530	2530	0
633	20231201	103400	31285	2530	2530	2530	2530	0
634	20231201	103300	31285	2530	2530	2530	2530	0
635	20231201	103200	31285	2530	2530	2530	2530	0
636	20231201	103100	31285	2530	2530	2530	2530	0
637	20231201	103000	31285	2530	2530	2530	2530	0
638	20231201	102900	31285	2530	2530	2530	2530	0
639	20231201	102800	31285	2530	2530	2530	2530	0
640	20231201	102700	31285	2530	2530	2530	2530	0
641	20231201	102600	31285	2530	2530	2530	2530	0
642	20231201	102500	31285	2530	2530	2530	2530	0
643	20231201	102400	31285	2530	2530	2530	2530	0
644	20231201	102300	31285	2530	2530	2530	2530	0
645	20231201	102200	31285	2530	2530	2530	2530	0
646	20231201	102100	31285	2530	2530	2530	2530	1
647	20231201	102000	28755	2405	2405	2405	2405	0
648	20231201	101900	28755	2405	2405	2405	2405	0
649	20231201	101800	28755	2405	2405	2405	2405	0
650	20231201	101700	28755	2405	2405	2405	2405	0
651	20231201	101600	28755	2405	2405	2405	2405	1
652	20231201	101500	26350	2550	2550	2550	2550	0
653	20231201	101400	26350	2550	2550	2550	2550	0
654	20231201	101300	26350	2550	2550	2550	2550	0
655	20231201	101200	26350	2550	2550	2550	2550	0
656	20231201	101100	26350	2550	2550	2550	2550	0
657	20231201	101000	26350	2550	2550	2550	2550	0
658	20231201	100900	26350	2550	2550	2550	2550	0
659	20231201	100800	26350	2550	2550	2550	2550	0
660	20231201	100700	26350	2550	2550	2550	2550	0
661	20231201	100600	26350	2550	2550	2550	2550	0
662	20231201	100500	26350	2550	2550	2550	2550	0
663	20231201	100400	26350	2550	2550	2550	2550	0
664	20231201	100300	26350	2550	2550	2550	2550	0
665	20231201	100200	26350	2550	2550	2550	2550	0
666	20231201	100100	26350	2550	2550	2550	2550	0
667	20231201	100000	26350	2550	2550	2550	2550	0
668	20231201	095900	26350	2550	2550	2550	2550	0
669	20231201	095800	26350	2550	2550	2550	2550	0
670	20231201	095700	26350	2550	2550	2550	2550	0
671	20231201	095600	26350	2550	2550	2550	2550	0
672	20231201	095500	26350	2550	2550	2550	2550	0
673	20231201	095400	26350	2550	2550	2550	2550	0
674	20231201	095300	26350	2550	2550	2550	2550	0
675	20231201	095200	26350	2550	2330	2550	2330	2
676	20231201	095100	21470	2730	2730	2730	2730	5
677	20231201	095000	7820	2330	2330	2330	2330	1
678	20231201	094900	5490	2745	2745	2745	2745	0
679	20231201	094800	5490	2745	2745	2745	2745	0
680	20231201	094700	5490	2745	2745	2745	2745	0
681	20231201	094600	5490	2745	2745	2745	2745	0
682	20231201	094500	5490	2745	2745	2745	2745	0
683	20231201	094400	5490	2745	2745	2745	2745	0
684	20231201	094300	5490	2745	2745	2745	2745	0
685	20231201	094200	5490	2745	2745	2745	2745	0
686	20231201	094100	5490	2745	2745	2745	2745	0
687	20231201	094000	5490	2745	2745	2745	2745	0
688	20231201	093900	5490	2745	2745	2745	2745	0
689	20231201	093800	5490	2745	2745	2745	2745	0
690	20231201	093700	5490	2745	2745	2745	2745	0
691	20231201	093600	5490	2745	2745	2745	2745	0
692	20231201	093500	5490	2745	2745	2745	2745	0
693	20231201	093400	5490	2745	2745	2745	2745	0
694	20231201	093300	5490	2745	2745	2745	2745	0
695	20231201	093200	5490	2745	2745	2745	2745	0
696	20231201	093100	5490	2745	2745	2745	2745	0
697	20231201	093000	5490	2745	2745	2745	2745	0
698	20231201	092900	5490	2745	2745	2745	2745	0
699	20231201	092800	5490	2745	2745	2745	2745	0
700	20231201	092700	5490	2745	2745	2745	2745	0
701	20231201	092600	5490	2745	2745	2745	2745	0
702	20231201	092500	5490	2745	2745	2745	2745	0
703	20231201	092400	5490	2745	2745	2745	2745	0
704	20231201	092300	5490	2745	2745	2745	2745	0
705	20231201	092200	5490	2745	2745	2745	2745	0
706	20231201	092100	5490	2745	2745	2745	2745	0
707	20231201	092000	5490	2745	2745	2745	2745	0
708	20231201	091900	5490	2745	2745	2745	2745	0
709	20231201	091800	5490	2745	2745	2745	2745	0
710	20231201	091700	5490	2745	2745	2745	2745	0
711	20231201	091600	5490	2745	2745	2745	2745	0
712	20231201	091500	5490	2745	2745	2745	2745	0
713	20231201	091400	5490	2745	2745	2745	2745	0
714	20231201	091300	5490	2745	2745	2745	2745	0
715	20231201	091200	5490	2745	2745	2745	2745	0
716	20231201	091100	5490	2745	2745	2745	2745	0
717	20231201	091000	5490	2745	2745	2745	2745	0
718	20231201	090900	5490	2745	2745	2745	2745	0
719	20231201	090800	5490	2745	2745	2745	2745	0
720	20231201	090700	5490	2745	2745	2745	2745	0
721	20231201	090600	5490	2745	2745	2745	2745	0
722	20231201	090500	5490	2745	2745	2745	2745	0
723	20231201	090400	5490	2745	2745	2745	2745	0
724	20231201	090300	5490	2745	2745	2745	2745	0
725	20231201	090200	5490	2745	2745	2745	2745	0
726	20231201	090100	5490	2745	2745	2745	2745	0
727	20231201	090000	5490	2745	2745	2745	2745	2