KissMeData/031330/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191100	271975745	2820	2820	2820	2820	2860
3	20231201	191000	271975745	2820	2820	2820	2820	0
4	20231201	190900	271975745	2820	2820	2820	2820	0
5	20231201	190800	271975745	2820	2820	2820	2820	0
6	20231201	190700	271975745	2820	2820	2820	2820	0
7	20231201	190600	271975745	2820	2820	2820	2820	0
8	20231201	190500	271975745	2820	2820	2820	2820	0
9	20231201	190400	271975745	2820	2820	2820	2820	0
10	20231201	190300	271975745	2820	2820	2820	2820	0
11	20231201	190200	271975745	2820	2820	2820	2820	0
12	20231201	190100	271975745	2820	2820	2820	2820	0
13	20231201	190000	271975745	2820	2820	2820	2820	0
14	20231201	185900	271975745	2820	2820	2820	2820	0
15	20231201	185800	271975745	2820	2820	2820	2820	0
16	20231201	185700	271975745	2820	2820	2820	2820	0
17	20231201	185600	271975745	2820	2820	2820	2820	0
18	20231201	185500	271975745	2820	2820	2820	2820	0
19	20231201	185400	271975745	2820	2820	2820	2820	0
20	20231201	185300	271975745	2820	2820	2820	2820	0
21	20231201	185200	271975745	2820	2820	2820	2820	0
22	20231201	185100	271975745	2820	2820	2820	2820	0
23	20231201	185000	271975745	2820	2820	2820	2820	0
24	20231201	184900	271975745	2820	2820	2820	2820	0
25	20231201	184800	271975745	2820	2820	2820	2820	0
26	20231201	184700	271975745	2820	2820	2820	2820	0
27	20231201	184600	271975745	2820	2820	2820	2820	0
28	20231201	184500	271975745	2820	2820	2820	2820	0
29	20231201	184400	271975745	2820	2820	2820	2820	0
30	20231201	184300	271975745	2820	2820	2820	2820	0
31	20231201	184200	271975745	2820	2820	2820	2820	0
32	20231201	184100	271975745	2820	2820	2820	2820	2860
33	20231201	184000	271975745	2820	2820	2820	2820	0
34	20231201	183900	271975745	2820	2820	2820	2820	0
35	20231201	183800	271975745	2820	2820	2820	2820	0
36	20231201	183700	271975745	2820	2820	2820	2820	0
37	20231201	183600	271975745	2820	2820	2820	2820	0
38	20231201	183500	271975745	2820	2820	2820	2820	0
39	20231201	183400	271975745	2820	2820	2820	2820	0
40	20231201	183300	271975745	2820	2820	2820	2820	0
41	20231201	183200	271975745	2820	2820	2820	2820	0
42	20231201	183100	271975745	2820	2820	2820	2820	0
43	20231201	183000	271975745	2820	2820	2820	2820	0
44	20231201	182900	271975745	2820	2820	2820	2820	0
45	20231201	182800	271975745	2820	2820	2820	2820	0
46	20231201	182700	271975745	2820	2820	2820	2820	0
47	20231201	182600	271975745	2820	2820	2820	2820	0
48	20231201	182500	271975745	2820	2820	2820	2820	0
49	20231201	182400	271975745	2820	2820	2820	2820	0
50	20231201	182300	271975745	2820	2820	2820	2820	0
51	20231201	182200	271975745	2820	2820	2820	2820	0
52	20231201	182100	271975745	2820	2820	2820	2820	0
53	20231201	182000	271975745	2820	2820	2820	2820	0
54	20231201	181900	271975745	2820	2820	2820	2820	0
55	20231201	181800	271975745	2820	2820	2820	2820	0
56	20231201	181700	271975745	2820	2820	2820	2820	0
57	20231201	181600	271975745	2820	2820	2820	2820	0
58	20231201	181500	271975745	2820	2820	2820	2820	0
59	20231201	181400	271975745	2820	2820	2820	2820	0
60	20231201	181300	271975745	2820	2820	2820	2820	0
61	20231201	181200	271975745	2820	2820	2820	2820	0
62	20231201	181100	271975745	2820	2820	2820	2820	2860
63	20231201	181000	271975745	2820	2820	2820	2820	0
64	20231201	180900	271975745	2820	2820	2820	2820	0
65	20231201	180800	271975745	2820	2820	2820	2820	0
66	20231201	180700	271975745	2820	2820	2820	2820	0
67	20231201	180600	271975745	2820	2820	2820	2820	0
68	20231201	180500	271975745	2820	2820	2820	2820	0
69	20231201	180400	271975745	2820	2820	2820	2820	0
70	20231201	180300	271975745	2820	2820	2820	2820	0
71	20231201	180200	271975745	2820	2820	2820	2820	0
72	20231201	180100	271975745	2820	2820	2820	2820	0
73	20231201	180000	271975745	2820	2820	2820	2820	0
74	20231201	175900	271975745	2820	2820	2820	2820	0
75	20231201	175800	271975745	2820	2820	2820	2820	0
76	20231201	175700	271975745	2820	2820	2820	2820	0
77	20231201	175600	271975745	2820	2820	2820	2820	0
78	20231201	175500	271975745	2820	2820	2820	2820	0
79	20231201	175400	271975745	2820	2820	2820	2820	0
80	20231201	175300	271975745	2820	2820	2820	2820	0
81	20231201	175200	271975745	2820	2820	2820	2820	0
82	20231201	175100	271975745	2820	2820	2820	2820	0
83	20231201	175000	271975745	2820	2820	2820	2820	0
84	20231201	174900	271975745	2820	2820	2820	2820	0
85	20231201	174800	271975745	2820	2820	2820	2820	0
86	20231201	174700	271975745	2820	2820	2820	2820	0
87	20231201	174600	271975745	2820	2820	2820	2820	0
88	20231201	174500	271975745	2820	2820	2820	2820	0
89	20231201	174400	271975745	2820	2820	2820	2820	0
90	20231201	174300	271975745	2820	2820	2820	2820	0
91	20231201	174200	271975745	2820	2820	2820	2820	0
92	20231201	174100	271975745	2820	2820	2820	2820	2860
93	20231201	174000	271975745	2820	2820	2820	2820	0
94	20231201	173900	271975745	2820	2820	2820	2820	0
95	20231201	173800	271975745	2820	2820	2820	2820	0
96	20231201	173700	271975745	2820	2820	2820	2820	0
97	20231201	173600	271975745	2820	2820	2820	2820	0
98	20231201	173500	271975745	2820	2820	2820	2820	0
99	20231201	173400	271975745	2820	2820	2820	2820	0
100	20231201	173300	271975745	2820	2820	2820	2820	0
101	20231201	173200	271975745	2820	2820	2820	2820	0
102	20231201	173100	271975745	2820	2820	2820	2820	0
103	20231201	173000	271975745	2820	2820	2820	2820	0
104	20231201	172900	271975745	2820	2820	2820	2820	0
105	20231201	172800	271975745	2820	2820	2820	2820	0
106	20231201	172700	271975745	2820	2820	2820	2820	0
107	20231201	172600	271975745	2820	2820	2820	2820	0
108	20231201	172500	271975745	2820	2820	2820	2820	0
109	20231201	172400	271975745	2820	2820	2820	2820	0
110	20231201	172300	271975745	2820	2820	2820	2820	0
111	20231201	172200	271975745	2820	2820	2820	2820	0
112	20231201	172100	271975745	2820	2820	2820	2820	0
113	20231201	172000	271975745	2820	2820	2820	2820	0
114	20231201	171900	271975745	2820	2820	2820	2820	0
115	20231201	171800	271975745	2820	2820	2820	2820	0
116	20231201	171700	271975745	2820	2820	2820	2820	0
117	20231201	171600	271975745	2820	2820	2820	2820	0
118	20231201	171500	271975745	2820	2820	2820	2820	0
119	20231201	171400	271975745	2820	2820	2820	2820	0
120	20231201	171300	271975745	2820	2820	2820	2820	0
121	20231201	171200	271975745	2820	2820	2820	2820	0
122	20231201	171100	271975745	2820	2820	2820	2820	2860
123	20231201	171000	271975745	2820	2820	2820	2820	0
124	20231201	170900	271975745	2820	2820	2820	2820	0
125	20231201	170800	271975745	2820	2820	2820	2820	0
126	20231201	170700	271975745	2820	2820	2820	2820	0
127	20231201	170600	271975745	2820	2820	2820	2820	0
128	20231201	170500	271975745	2820	2820	2820	2820	0
129	20231201	170400	271975745	2820	2820	2820	2820	0
130	20231201	170300	271975745	2820	2820	2820	2820	0
131	20231201	170200	271975745	2820	2820	2820	2820	0
132	20231201	170100	271975745	2820	2820	2820	2820	0
133	20231201	170000	271975745	2820	2820	2820	2820	0
134	20231201	165900	271975745	2820	2820	2820	2820	0
135	20231201	165800	271975745	2820	2820	2820	2820	0
136	20231201	165700	271975745	2820	2820	2820	2820	0
137	20231201	165600	271975745	2820	2820	2820	2820	0
138	20231201	165500	271975745	2820	2820	2820	2820	0
139	20231201	165400	271975745	2820	2820	2820	2820	0
140	20231201	165300	271975745	2820	2820	2820	2820	0
141	20231201	165200	271975745	2820	2820	2820	2820	0
142	20231201	165100	271975745	2820	2820	2820	2820	0
143	20231201	165000	271975745	2820	2820	2820	2820	0
144	20231201	164900	271975745	2820	2820	2820	2820	0
145	20231201	164800	271975745	2820	2820	2820	2820	0
146	20231201	164700	271975745	2820	2820	2820	2820	0
147	20231201	164600	271975745	2820	2820	2820	2820	0
148	20231201	164500	271975745	2820	2820	2820	2820	0
149	20231201	164400	271975745	2820	2820	2820	2820	0
150	20231201	164300	271975745	2820	2820	2820	2820	0
151	20231201	164200	271975745	2820	2820	2820	2820	0
152	20231201	164100	271975745	2820	2820	2820	2820	2860
153	20231201	164000	271975745	2820	2820	2820	2820	0
154	20231201	163900	271975745	2820	2820	2820	2820	0
155	20231201	163800	271975745	2820	2820	2820	2820	0
156	20231201	163700	271975745	2820	2820	2820	2820	0
157	20231201	163600	271975745	2820	2820	2820	2820	0
158	20231201	163500	271975745	2820	2820	2820	2820	0
159	20231201	163400	271975745	2820	2820	2820	2820	0
160	20231201	163300	271975745	2820	2820	2820	2820	0
161	20231201	163200	271975745	2820	2820	2820	2820	0
162	20231201	163100	271975745	2820	2820	2820	2820	0
163	20231201	163000	271975745	2820	2820	2820	2820	0
164	20231201	162900	271975745	2820	2820	2820	2820	0
165	20231201	162800	271975745	2820	2820	2820	2820	0
166	20231201	162700	271975745	2820	2820	2820	2820	0
167	20231201	162600	271975745	2820	2820	2820	2820	0
168	20231201	162500	271975745	2820	2820	2820	2820	0
169	20231201	162400	271975745	2820	2820	2820	2820	0
170	20231201	162300	271975745	2820	2820	2820	2820	0
171	20231201	162200	271975745	2820	2820	2820	2820	0
172	20231201	162100	271975745	2820	2820	2820	2820	0
173	20231201	162000	271975745	2820	2820	2820	2820	0
174	20231201	161900	271975745	2820	2820	2820	2820	0
175	20231201	161800	271975745	2820	2820	2820	2820	0
176	20231201	161700	271975745	2820	2820	2820	2820	0
177	20231201	161600	271975745	2820	2820	2820	2820	0
178	20231201	161500	271975745	2820	2820	2820	2820	0
179	20231201	161400	271975745	2820	2820	2820	2820	0
180	20231201	161300	271975745	2820	2820	2820	2820	0
181	20231201	161200	271975745	2820	2820	2820	2820	0
182	20231201	161100	271975745	2820	2820	2820	2820	2860
183	20231201	161000	271975745	2820	2820	2820	2820	0
184	20231201	160900	271975745	2820	2820	2820	2820	0
185	20231201	160800	271975745	2820	2820	2820	2820	0
186	20231201	160700	271975745	2820	2820	2820	2820	0
187	20231201	160600	271975745	2820	2820	2820	2820	0
188	20231201	160500	271975745	2820	2820	2820	2820	0
189	20231201	160400	271975745	2820	2820	2820	2820	0
190	20231201	160300	271975745	2820	2820	2820	2820	0
191	20231201	160200	271975745	2820	2820	2820	2820	0
192	20231201	160100	271975745	2820	2820	2820	2820	0
193	20231201	160000	271975745	2820	2820	2820	2820	0
194	20231201	155900	271975745	2820	2820	2820	2820	0
195	20231201	155800	271975745	2820	2820	2820	2820	0
196	20231201	155700	271975745	2820	2820	2820	2820	0
197	20231201	155600	271975745	2820	2820	2820	2820	0
198	20231201	155500	271975745	2820	2820	2820	2820	0
199	20231201	155400	271975745	2820	2820	2820	2820	0
200	20231201	155300	271975745	2820	2820	2820	2820	0
201	20231201	155200	271975745	2820	2820	2820	2820	0
202	20231201	155100	271975745	2820	2820	2820	2820	0
203	20231201	155000	271975745	2820	2820	2820	2820	0
204	20231201	154900	271975745	2820	2820	2820	2820	0
205	20231201	154800	271975745	2820	2820	2820	2820	0
206	20231201	154700	271975745	2820	2820	2820	2820	0
207	20231201	154600	271975745	2820	2820	2820	2820	0
208	20231201	154500	271975745	2820	2820	2820	2820	0
209	20231201	154400	271975745	2820	2820	2820	2820	0
210	20231201	154300	271975745	2820	2820	2820	2820	0
211	20231201	154200	271975745	2820	2820	2820	2820	0
212	20231201	154100	271975745	2820	2820	2820	2820	2860
213	20231201	154000	271975745	2820	2820	2820	2820	0
214	20231201	153900	271975745	2820	2820	2820	2820	0
215	20231201	153800	271975745	2820	2820	2820	2820	0
216	20231201	153700	271975745	2820	2820	2820	2820	0
217	20231201	153600	271975745	2820	2820	2820	2820	0
218	20231201	153500	271975745	2820	2820	2820	2820	0
219	20231201	153400	271975745	2820	2820	2820	2820	0
220	20231201	153300	271975745	2820	2820	2820	2820	0
221	20231201	153200	271975745	2820	2820	2820	2820	0
222	20231201	153100	271975745	2820	2820	2820	2820	0
223	20231201	153000	271975745	2820	2820	2820	2820	2860
224	20231201	152900	263910545	2825	2825	2825	2825	0
225	20231201	152800	263910545	2825	2825	2825	2825	0
226	20231201	152700	263910545	2825	2825	2825	2825	0
227	20231201	152600	263910545	2825	2825	2825	2825	0
228	20231201	152500	263910545	2825	2825	2825	2825	0
229	20231201	152400	263910545	2825	2825	2825	2825	0
230	20231201	152300	263910545	2825	2825	2825	2825	0
231	20231201	152200	263910545	2825	2825	2825	2825	0
232	20231201	152100	263910545	2825	2825	2825	2825	0
233	20231201	152000	263910545	2825	2825	2825	2825	0
234	20231201	151900	263910545	2825	2825	2825	2825	117
235	20231201	151800	263580020	2820	2820	2820	2820	0
236	20231201	151700	263580020	2820	2825	2825	2820	16
237	20231201	151600	263534840	2825	2825	2825	2825	2
238	20231201	151500	263529190	2825	2825	2825	2825	15
239	20231201	151400	263486815	2820	2820	2820	2820	1
240	20231201	151300	263483995	2825	2825	2825	2825	304
241	20231201	151200	262625195	2825	2825	2825	2825	0
242	20231201	151100	262625195	2825	2820	2825	2820	1104
243	20231201	151000	259511905	2825	2825	2825	2825	0
244	20231201	150900	259511905	2825	2820	2825	2820	1000
245	20231201	150800	256691900	2820	2820	2820	2820	1
246	20231201	150700	256689080	2815	2820	2820	2815	805
247	20231201	150600	254422555	2825	2825	2825	2825	0
248	20231201	150500	254422555	2825	2825	2825	2825	0
249	20231201	150400	254422555	2825	2825	2825	2825	0
250	20231201	150300	254422555	2825	2825	2825	2825	0
251	20231201	150200	254422555	2825	2820	2825	2820	51
252	20231201	150100	254278730	2825	2815	2825	2815	150
253	20231201	150000	253856470	2825	2825	2825	2825	1
254	20231201	145900	253853645	2815	2815	2815	2815	1
255	20231201	145800	253850830	2825	2820	2825	2815	1608
256	20231201	145700	249318995	2825	2825	2825	2825	1
257	20231201	145600	249316170	2825	2825	2825	2825	1
258	20231201	145500	249313345	2820	2825	2825	2820	1161
259	20231201	145400	246038325	2825	2825	2825	2825	0
260	20231201	145300	246038325	2825	2825	2825	2825	0
261	20231201	145200	246038325	2825	2825	2825	2825	0
262	20231201	145100	246038325	2825	2825	2825	2825	50
263	20231201	145000	245897075	2825	2825	2825	2825	85
264	20231201	144900	245656950	2820	2820	2820	2820	0
265	20231201	144800	245656950	2820	2820	2820	2820	453
266	20231201	144700	244379490	2820	2820	2820	2820	88
267	20231201	144600	244131330	2820	2820	2820	2820	26
268	20231201	144500	244058010	2820	2820	2820	2820	79
269	20231201	144400	243835230	2825	2820	2825	2820	201
270	20231201	144300	243268405	2820	2820	2820	2820	0
271	20231201	144200	243268405	2820	2820	2820	2820	0
272	20231201	144100	243268405	2820	2820	2820	2820	0
273	20231201	144000	243268405	2820	2820	2820	2820	1
274	20231201	143900	243265585	2825	2825	2825	2825	0
275	20231201	143800	243265585	2825	2825	2825	2825	0
276	20231201	143700	243265585	2825	2825	2825	2825	0
277	20231201	143600	243265585	2825	2825	2825	2825	0
278	20231201	143500	243265585	2825	2825	2825	2825	0
279	20231201	143400	243265585	2825	2825	2825	2825	10
280	20231201	143300	243237335	2825	2825	2825	2825	100
281	20231201	143200	242954835	2825	2825	2825	2825	0
282	20231201	143100	242954835	2825	2825	2825	2825	0
283	20231201	143000	242954835	2825	2825	2825	2825	4
284	20231201	142900	242943535	2820	2820	2820	2820	0
285	20231201	142800	242943535	2820	2820	2820	2820	0
286	20231201	142700	242943535	2820	2820	2820	2820	200
287	20231201	142600	242379535	2820	2820	2820	2820	0
288	20231201	142500	242379535	2820	2820	2820	2820	0
289	20231201	142400	242379535	2820	2820	2820	2820	124
290	20231201	142300	242029855	2820	2820	2820	2820	100
291	20231201	142200	241747855	2825	2825	2825	2825	10
292	20231201	142100	241719605	2825	2825	2825	2825	0
293	20231201	142000	241719605	2825	2825	2825	2825	0
294	20231201	141900	241719605	2825	2825	2825	2825	0
295	20231201	141800	241719605	2825	2825	2825	2825	3800
296	20231201	141700	230984605	2825	2830	2830	2825	77
297	20231201	141600	230767070	2825	2825	2825	2825	0
298	20231201	141500	230767070	2825	2825	2825	2825	0
299	20231201	141400	230767070	2825	2825	2825	2825	0
300	20231201	141300	230767070	2825	2825	2825	2825	100
301	20231201	141200	230484570	2830	2830	2830	2830	0
302	20231201	141100	230484570	2830	2830	2830	2830	0
303	20231201	141000	230484570	2830	2830	2830	2830	0
304	20231201	140900	230484570	2830	2830	2830	2830	0
305	20231201	140800	230484570	2830	2830	2830	2830	0
306	20231201	140700	230484570	2830	2830	2830	2830	0
307	20231201	140600	230484570	2830	2830	2830	2830	62
308	20231201	140500	230309110	2825	2825	2825	2825	0
309	20231201	140400	230309110	2825	2825	2825	2825	0
310	20231201	140300	230309110	2825	2825	2825	2825	0
311	20231201	140200	230309110	2825	2830	2830	2825	81
312	20231201	140100	230080280	2825	2825	2825	2825	685
313	20231201	140000	228145155	2830	2830	2830	2830	10
314	20231201	135900	228116855	2830	2830	2830	2830	0
315	20231201	135800	228116855	2830	2830	2830	2830	0
316	20231201	135700	228116855	2830	2830	2830	2830	80
317	20231201	135600	227890455	2825	2825	2825	2825	0
318	20231201	135500	227890455	2825	2825	2830	2825	101
319	20231201	135400	227605125	2825	2825	2825	2825	40
320	20231201	135300	227492125	2825	2825	2825	2825	205
321	20231201	135200	226913000	2830	2830	2830	2830	0
322	20231201	135100	226913000	2830	2830	2830	2830	0
323	20231201	135000	226913000	2830	2830	2830	2830	0
324	20231201	134900	226913000	2830	2830	2830	2830	0
325	20231201	134800	226913000	2830	2830	2830	2830	0
326	20231201	134700	226913000	2830	2830	2830	2830	20
327	20231201	134600	226856400	2830	2830	2830	2830	0
328	20231201	134500	226856400	2830	2830	2830	2830	1
329	20231201	134400	226853570	2825	2825	2825	2825	30
330	20231201	134300	226768820	2825	2825	2825	2825	10
331	20231201	134200	226740570	2825	2825	2825	2825	150
332	20231201	134100	226316820	2830	2830	2830	2830	1
333	20231201	134000	226313990	2825	2825	2825	2825	400
334	20231201	133900	225183990	2830	2830	2830	2830	0
335	20231201	133800	225183990	2830	2830	2830	2830	0
336	20231201	133700	225183990	2830	2830	2830	2830	0
337	20231201	133600	225183990	2830	2830	2830	2830	0
338	20231201	133500	225183990	2830	2830	2830	2830	0
339	20231201	133400	225183990	2830	2830	2830	2830	0
340	20231201	133300	225183990	2830	2830	2830	2830	50
341	20231201	133200	225042490	2830	2830	2830	2830	0
342	20231201	133100	225042490	2830	2830	2830	2830	0
343	20231201	133000	225042490	2830	2830	2830	2830	0
344	20231201	132900	225042490	2830	2830	2830	2830	0
345	20231201	132800	225042490	2830	2830	2830	2830	25
346	20231201	132700	224971740	2830	2830	2830	2830	1
347	20231201	132600	224968910	2830	2830	2830	2830	400
348	20231201	132500	223836910	2835	2830	2835	2830	551
349	20231201	132400	222277575	2830	2830	2830	2830	0
350	20231201	132300	222277575	2830	2830	2830	2830	20
351	20231201	132200	222220975	2830	2830	2830	2830	268
352	20231201	132100	221462535	2835	2835	2835	2835	1
353	20231201	132000	221459700	2825	2825	2825	2825	0
354	20231201	131900	221459700	2825	2825	2825	2825	0
355	20231201	131800	221459700	2825	2825	2825	2825	17
356	20231201	131700	221411675	2835	2835	2835	2835	0
357	20231201	131600	221411675	2835	2835	2835	2835	0
358	20231201	131500	221411675	2835	2835	2835	2835	0
359	20231201	131400	221411675	2835	2835	2835	2835	5
360	20231201	131300	221397500	2835	2830	2835	2830	344
361	20231201	131200	220423965	2830	2830	2830	2830	1284
362	20231201	131100	216790245	2830	2830	2830	2830	2
363	20231201	131000	216784585	2835	2830	2835	2830	3724
364	20231201	130900	206245660	2820	2820	2820	2820	0
365	20231201	130800	206245660	2820	2820	2820	2820	0
366	20231201	130700	206245660	2820	2820	2820	2820	0
367	20231201	130600	206245660	2820	2820	2820	2820	1
368	20231201	130500	206242840	2830	2830	2830	2830	1
369	20231201	130400	206240010	2825	2820	2825	2820	65
370	20231201	130300	206056660	2830	2820	2830	2820	178
371	20231201	130200	205554670	2830	2830	2830	2830	0
372	20231201	130100	205554670	2830	2830	2830	2830	0
373	20231201	130000	205554670	2830	2830	2830	2830	0
374	20231201	125900	205554670	2830	2825	2830	2825	236
375	20231201	125800	204887965	2825	2825	2825	2825	265
376	20231201	125700	204139340	2830	2830	2830	2830	0
377	20231201	125600	204139340	2830	2825	2830	2825	73
378	20231201	125500	203933110	2830	2830	2830	2830	0
379	20231201	125400	203933110	2830	2830	2830	2830	0
380	20231201	125300	203933110	2830	2830	2830	2830	0
381	20231201	125200	203933110	2830	2830	2830	2830	20
382	20231201	125100	203876510	2830	2825	2830	2825	278
383	20231201	125000	203090155	2830	2830	2830	2825	165
384	20231201	124900	202624010	2825	2825	2825	2825	39
385	20231201	124800	202513835	2820	2820	2820	2820	68
386	20231201	124700	202322075	2820	2820	2820	2820	0
387	20231201	124600	202322075	2820	2820	2820	2820	0
388	20231201	124500	202322075	2820	2820	2820	2820	338
389	20231201	124400	201368915	2825	2825	2825	2825	30
390	20231201	124300	201284165	2825	2825	2825	2825	1297
391	20231201	124200	197620140	2825	2825	2825	2825	600
392	20231201	124100	195925140	2820	2820	2820	2820	1000
393	20231201	124000	193105140	2825	2825	2825	2825	353
394	20231201	123900	192107915	2825	2825	2825	2825	0
395	20231201	123800	192107915	2825	2825	2825	2825	0
396	20231201	123700	192107915	2825	2825	2825	2825	0
397	20231201	123600	192107915	2825	2825	2825	2825	1
398	20231201	123500	192105090	2820	2820	2820	2820	1067
399	20231201	123400	189096150	2815	2825	2825	2815	102
400	20231201	123300	188808020	2815	2825	2825	2815	4053
401	20231201	123200	177395010	2825	2825	2825	2825	2
402	20231201	123100	177389360	2825	2825	2825	2825	0
403	20231201	123000	177389360	2825	2825	2825	2825	0
404	20231201	122900	177389360	2825	2825	2825	2825	0
405	20231201	122800	177389360	2825	2825	2825	2825	136
406	20231201	122700	177005160	2820	2820	2820	2820	0
407	20231201	122600	177005160	2820	2820	2820	2820	0
408	20231201	122500	177005160	2820	2820	2820	2820	0
409	20231201	122400	177005160	2820	2820	2820	2820	129
410	20231201	122300	176641380	2825	2825	2825	2825	1
411	20231201	122200	176638555	2820	2825	2825	2820	43
412	20231201	122100	176517180	2825	2825	2825	2825	900
413	20231201	122000	173974680	2820	2820	2820	2820	2000
414	20231201	121900	168334680	2820	2820	2820	2820	0
415	20231201	121800	168334680	2820	2820	2820	2820	0
416	20231201	121700	168334680	2820	2820	2820	2820	0
417	20231201	121600	168334680	2820	2820	2820	2820	0
418	20231201	121500	168334680	2820	2820	2820	2820	0
419	20231201	121400	168334680	2820	2820	2820	2820	0
420	20231201	121300	168334680	2820	2820	2820	2820	0
421	20231201	121200	168334680	2820	2820	2820	2820	0
422	20231201	121100	168334680	2820	2820	2820	2820	0
423	20231201	121000	168334680	2820	2820	2820	2820	0
424	20231201	120900	168334680	2820	2820	2820	2820	0
425	20231201	120800	168334680	2820	2820	2820	2820	0
426	20231201	120700	168334680	2820	2820	2820	2820	0
427	20231201	120600	168334680	2820	2820	2820	2820	0
428	20231201	120500	168334680	2820	2820	2820	2820	0
429	20231201	120400	168334680	2820	2820	2820	2820	1501
430	20231201	120300	164101860	2820	2820	2820	2820	250
431	20231201	120200	163396860	2820	2820	2820	2820	0
432	20231201	120100	163396860	2820	2820	2820	2820	0
433	20231201	120000	163396860	2820	2820	2820	2820	0
434	20231201	115900	163396860	2820	2820	2820	2820	0
435	20231201	115800	163396860	2820	2820	2820	2820	1045
436	20231201	115700	160449960	2820	2820	2820	2820	727
437	20231201	115600	158399820	2825	2820	2825	2820	3
438	20231201	115500	158391355	2825	2825	2825	2825	0
439	20231201	115400	158391355	2825	2825	2825	2825	11
440	20231201	115300	158360280	2825	2820	2825	2820	10
441	20231201	115200	158332075	2825	2825	2825	2825	0
442	20231201	115100	158332075	2825	2825	2825	2825	0
443	20231201	115000	158332075	2825	2825	2825	2825	0
444	20231201	114900	158332075	2825	2825	2825	2825	1
445	20231201	114800	158329250	2825	2825	2825	2825	542
446	20231201	114700	156798100	2825	2825	2825	2825	0
447	20231201	114600	156798100	2825	2825	2825	2825	0
448	20231201	114500	156798100	2825	2825	2825	2825	0
449	20231201	114400	156798100	2825	2825	2825	2825	6
450	20231201	114300	156781150	2825	2825	2825	2825	0
451	20231201	114200	156781150	2825	2825	2825	2825	200
452	20231201	114100	156216150	2825	2825	2825	2825	0
453	20231201	114000	156216150	2825	2825	2825	2825	0
454	20231201	113900	156216150	2825	2825	2825	2825	250
455	20231201	113800	155509900	2825	2825	2825	2825	5
456	20231201	113700	155495775	2825	2825	2825	2815	410
457	20231201	113600	154337625	2825	2825	2825	2825	0
458	20231201	113500	154337625	2825	2825	2825	2825	0
459	20231201	113400	154337625	2825	2825	2825	2825	0
460	20231201	113300	154337625	2825	2825	2825	2825	77
461	20231201	113200	154120100	2825	2825	2825	2825	0
462	20231201	113100	154120100	2825	2825	2825	2825	0
463	20231201	113000	154120100	2825	2820	2825	2820	1046
464	20231201	112900	151170375	2820	2825	2825	2820	3005
465	20231201	112800	142696025	2825	2825	2825	2825	0
466	20231201	112700	142696025	2825	2825	2825	2825	0
467	20231201	112600	142696025	2825	2825	2825	2825	0
468	20231201	112500	142696025	2825	2825	2825	2825	0
469	20231201	112400	142696025	2825	2825	2825	2825	0
470	20231201	112300	142696025	2825	2825	2825	2825	0
471	20231201	112200	142696025	2825	2825	2825	2825	1
472	20231201	112100	142693200	2825	2825	2825	2825	0
473	20231201	112000	142693200	2825	2825	2825	2825	0
474	20231201	111900	142693200	2825	2825	2825	2825	0
475	20231201	111800	142693200	2825	2825	2825	2825	5
476	20231201	111700	142679075	2825	2825	2825	2825	1
477	20231201	111600	142676250	2825	2825	2825	2825	0
478	20231201	111500	142676250	2825	2825	2825	2825	1
479	20231201	111400	142673425	2825	2825	2825	2825	0
480	20231201	111300	142673425	2825	2825	2825	2825	1
481	20231201	111200	142670600	2820	2825	2825	2820	2
482	20231201	111100	142664955	2825	2825	2825	2825	0
483	20231201	111000	142664955	2825	2825	2825	2825	1
484	20231201	110900	142662130	2825	2825	2825	2825	1770
485	20231201	110800	137661880	2820	2820	2820	2820	2226
486	20231201	110700	131384560	2815	2815	2815	2815	0
487	20231201	110600	131384560	2815	2815	2815	2815	0
488	20231201	110500	131384560	2815	2815	2815	2815	0
489	20231201	110400	131384560	2815	2815	2815	2815	0
490	20231201	110300	131384560	2815	2815	2815	2815	0
491	20231201	110200	131384560	2815	2815	2815	2815	10
492	20231201	110100	131356410	2820	2820	2820	2820	0
493	20231201	110000	131356410	2820	2820	2820	2820	315
494	20231201	105900	130468110	2820	2825	2825	2820	1521
495	20231201	105800	126178885	2820	2820	2820	2820	1365
496	20231201	105700	122329585	2815	2815	2815	2815	21
497	20231201	105600	122270470	2815	2815	2815	2815	0
498	20231201	105500	122270470	2815	2820	2820	2815	42
499	20231201	105400	122152220	2820	2820	2820	2820	0
500	20231201	105300	122152220	2820	2820	2820	2820	0
501	20231201	105200	122152220	2820	2820	2820	2820	0
502	20231201	105100	122152220	2820	2820	2820	2820	0
503	20231201	105000	122152220	2820	2820	2820	2820	1
504	20231201	104900	122149400	2815	2815	2815	2815	103
505	20231201	104800	121859455	2815	2815	2815	2815	17
506	20231201	104700	121811600	2815	2815	2815	2815	30
507	20231201	104600	121727150	2815	2815	2815	2815	300
508	20231201	104500	120882650	2820	2820	2820	2820	477
509	20231201	104400	119537510	2820	2820	2820	2820	105
510	20231201	104300	119241410	2825	2825	2825	2825	300
511	20231201	104200	118393910	2825	2825	2825	2825	0
512	20231201	104100	118393910	2825	2825	2825	2825	0
513	20231201	104000	118393910	2825	2825	2825	2825	10
514	20231201	103900	118365660	2820	2820	2820	2820	1070
515	20231201	103800	115348260	2825	2825	2825	2825	183
516	20231201	103700	114831285	2825	2825	2825	2825	0
517	20231201	103600	114831285	2825	2825	2825	2825	0
518	20231201	103500	114831285	2825	2825	2825	2825	10
519	20231201	103400	114803035	2825	2825	2825	2825	0
520	20231201	103300	114803035	2825	2825	2825	2825	10
521	20231201	103200	114774785	2825	2825	2825	2825	0
522	20231201	103100	114774785	2825	2825	2825	2825	0
523	20231201	103000	114774785	2825	2825	2825	2825	0
524	20231201	102900	114774785	2825	2825	2825	2825	0
525	20231201	102800	114774785	2825	2825	2825	2825	0
526	20231201	102700	114774785	2825	2825	2825	2825	526
527	20231201	102600	113288835	2825	2820	2825	2820	24
528	20231201	102500	113221050	2820	2820	2820	2820	22
529	20231201	102400	113159010	2820	2820	2820	2820	0
530	20231201	102300	113159010	2820	2820	2820	2820	488
531	20231201	102200	111782850	2820	2820	2820	2820	0
532	20231201	102100	111782850	2820	2820	2820	2820	0
533	20231201	102000	111782850	2820	2810	2820	2810	3100
534	20231201	101900	103051850	2820	2820	2820	2820	0
535	20231201	101800	103051850	2820	2820	2820	2820	2
536	20231201	101700	103046210	2815	2815	2815	2815	0
537	20231201	101600	103046210	2815	2815	2815	2815	1414
538	20231201	101500	99065800	2815	2815	2815	2815	955
539	20231201	101400	96377475	2815	2815	2815	2815	0
540	20231201	101300	96377475	2815	2815	2815	2815	1
541	20231201	101200	96374660	2815	2815	2815	2815	0
542	20231201	101100	96374660	2815	2815	2815	2815	0
543	20231201	101000	96374660	2815	2815	2815	2815	1
544	20231201	100900	96371845	2820	2820	2820	2820	1
545	20231201	100800	96369025	2810	2815	2815	2810	301
546	20231201	100700	95522430	2820	2820	2820	2820	0
547	20231201	100600	95522430	2820	2820	2820	2820	14
548	20231201	100500	95482950	2820	2820	2820	2820	0
549	20231201	100400	95482950	2820	2820	2820	2820	159
550	20231201	100300	95034570	2820	2820	2820	2820	0
551	20231201	100200	95034570	2820	2820	2820	2820	10
552	20231201	100100	95006370	2810	2810	2810	2810	0
553	20231201	100000	95006370	2810	2810	2810	2810	0
554	20231201	095900	95006370	2810	2810	2810	2810	0
555	20231201	095800	95006370	2810	2810	2810	2810	0
556	20231201	095700	95006370	2810	2810	2810	2810	4
557	20231201	095600	94995130	2820	2820	2820	2820	85
558	20231201	095500	94755430	2820	2820	2820	2820	0
559	20231201	095400	94755430	2820	2820	2820	2820	0
560	20231201	095300	94755430	2820	2820	2820	2820	0
561	20231201	095200	94755430	2820	2820	2820	2820	0
562	20231201	095100	94755430	2820	2820	2820	2820	0
563	20231201	095000	94755430	2820	2820	2820	2820	0
564	20231201	094900	94755430	2820	2820	2820	2820	0
565	20231201	094800	94755430	2820	2820	2820	2820	1
566	20231201	094700	94752610	2825	2825	2825	2825	0
567	20231201	094600	94752610	2825	2825	2825	2825	0
568	20231201	094500	94752610	2825	2825	2825	2825	1
569	20231201	094400	94749785	2825	2825	2825	2825	7
570	20231201	094300	94730010	2825	2825	2825	2825	33
571	20231201	094200	94636785	2810	2820	2825	2810	377
572	20231201	094100	93573870	2820	2820	2820	2820	55
573	20231201	094000	93418770	2820	2820	2820	2820	0
574	20231201	093900	93418770	2820	2820	2820	2820	0
575	20231201	093800	93418770	2820	2810	2820	2810	65
576	20231201	093700	93236110	2815	2815	2815	2815	0
577	20231201	093600	93236110	2815	2815	2815	2815	0
578	20231201	093500	93236110	2815	2815	2815	2815	0
579	20231201	093400	93236110	2815	2815	2815	2815	0
580	20231201	093300	93236110	2815	2815	2815	2815	5014
581	20231201	093200	79121700	2815	2815	2815	2815	800
582	20231201	093100	76869700	2825	2825	2825	2825	0
583	20231201	093000	76869700	2825	2825	2825	2825	36
584	20231201	092900	76768000	2825	2825	2825	2825	0
585	20231201	092800	76768000	2825	2825	2825	2825	0
586	20231201	092700	76768000	2825	2825	2825	2825	0
587	20231201	092600	76768000	2825	2820	2825	2820	5739
588	20231201	092500	60559070	2820	2820	2820	2820	0
589	20231201	092400	60559070	2820	2820	2820	2820	10
590	20231201	092300	60530870	2825	2825	2825	2825	1
591	20231201	092200	60528045	2810	2815	2815	2810	30
592	20231201	092100	60443740	2820	2825	2825	2820	2383
593	20231201	092000	53712110	2825	2820	2825	2820	1613
594	20231201	091900	49156570	2820	2820	2820	2820	1
595	20231201	091800	49153750	2815	2815	2815	2815	0
596	20231201	091700	49153750	2815	2810	2815	2810	6827
597	20231201	091600	29937385	2810	2810	2810	2810	341
598	20231201	091500	28979175	2810	2810	2815	2810	1417
599	20231201	091400	24997400	2810	2810	2810	2810	12
600	20231201	091300	24963680	2815	2815	2815	2815	100
601	20231201	091200	24682180	2815	2810	2815	2810	109
602	20231201	091100	24375885	2815	2815	2815	2815	0
603	20231201	091000	24375885	2815	2815	2815	2815	0
604	20231201	090900	24375885	2815	2810	2815	2810	4
605	20231201	090800	24364635	2815	2815	2815	2815	217
606	20231201	090700	23753780	2815	2815	2815	2815	0
607	20231201	090600	23753780	2815	2815	2815	2815	6
608	20231201	090500	23736890	2810	2815	2815	2810	1001
609	20231201	090400	20924075	2810	2805	2815	2805	1449
610	20231201	090300	16849205	2805	2805	2805	2805	3
611	20231201	090200	16840790	2815	2810	2815	2810	286
612	20231201	090100	16037125	2800	2810	2810	2800	5088
613	20231201	090000	1762015	2815	2815	2815	2810	626