KissMeData/299660/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205900	152492930	4465	4465	4465	4465	1076
3	20231201	205800	152492930	4465	4465	4465	4465	0
4	20231201	205700	152492930	4465	4465	4465	4465	0
5	20231201	205600	152492930	4465	4465	4465	4465	0
6	20231201	205500	152492930	4465	4465	4465	4465	0
7	20231201	205400	152492930	4465	4465	4465	4465	0
8	20231201	205300	152492930	4465	4465	4465	4465	0
9	20231201	205200	152492930	4465	4465	4465	4465	0
10	20231201	205100	152492930	4465	4465	4465	4465	0
11	20231201	205000	152492930	4465	4465	4465	4465	0
12	20231201	204900	152492930	4465	4465	4465	4465	0
13	20231201	204800	152492930	4465	4465	4465	4465	0
14	20231201	204700	152492930	4465	4465	4465	4465	0
15	20231201	204600	152492930	4465	4465	4465	4465	0
16	20231201	204500	152492930	4465	4465	4465	4465	0
17	20231201	204400	152492930	4465	4465	4465	4465	0
18	20231201	204300	152492930	4465	4465	4465	4465	0
19	20231201	204200	152492930	4465	4465	4465	4465	0
20	20231201	204100	152492930	4465	4465	4465	4465	0
21	20231201	204000	152492930	4465	4465	4465	4465	0
22	20231201	203900	152492930	4465	4465	4465	4465	0
23	20231201	203800	152492930	4465	4465	4465	4465	0
24	20231201	203700	152492930	4465	4465	4465	4465	0
25	20231201	203600	152492930	4465	4465	4465	4465	0
26	20231201	203500	152492930	4465	4465	4465	4465	0
27	20231201	203400	152492930	4465	4465	4465	4465	0
28	20231201	203300	152492930	4465	4465	4465	4465	0
29	20231201	203200	152492930	4465	4465	4465	4465	0
30	20231201	203100	152492930	4465	4465	4465	4465	0
31	20231201	203000	152492930	4465	4465	4465	4465	0
32	20231201	202900	152492930	4465	4465	4465	4465	1076
33	20231201	202800	152492930	4465	4465	4465	4465	0
34	20231201	202700	152492930	4465	4465	4465	4465	0
35	20231201	202600	152492930	4465	4465	4465	4465	0
36	20231201	202500	152492930	4465	4465	4465	4465	0
37	20231201	202400	152492930	4465	4465	4465	4465	0
38	20231201	202300	152492930	4465	4465	4465	4465	0
39	20231201	202200	152492930	4465	4465	4465	4465	0
40	20231201	202100	152492930	4465	4465	4465	4465	0
41	20231201	202000	152492930	4465	4465	4465	4465	0
42	20231201	201900	152492930	4465	4465	4465	4465	0
43	20231201	201800	152492930	4465	4465	4465	4465	0
44	20231201	201700	152492930	4465	4465	4465	4465	0
45	20231201	201600	152492930	4465	4465	4465	4465	0
46	20231201	201500	152492930	4465	4465	4465	4465	0
47	20231201	201400	152492930	4465	4465	4465	4465	0
48	20231201	201300	152492930	4465	4465	4465	4465	0
49	20231201	201200	152492930	4465	4465	4465	4465	0
50	20231201	201100	152492930	4465	4465	4465	4465	0
51	20231201	201000	152492930	4465	4465	4465	4465	0
52	20231201	200900	152492930	4465	4465	4465	4465	0
53	20231201	200800	152492930	4465	4465	4465	4465	0
54	20231201	200700	152492930	4465	4465	4465	4465	0
55	20231201	200600	152492930	4465	4465	4465	4465	0
56	20231201	200500	152492930	4465	4465	4465	4465	0
57	20231201	200400	152492930	4465	4465	4465	4465	0
58	20231201	200300	152492930	4465	4465	4465	4465	0
59	20231201	200200	152492930	4465	4465	4465	4465	0
60	20231201	200100	152492930	4465	4465	4465	4465	0
61	20231201	200000	152492930	4465	4465	4465	4465	0
62	20231201	195900	152492930	4465	4465	4465	4465	1076
63	20231201	195800	152492930	4465	4465	4465	4465	0
64	20231201	195700	152492930	4465	4465	4465	4465	0
65	20231201	195600	152492930	4465	4465	4465	4465	0
66	20231201	195500	152492930	4465	4465	4465	4465	0
67	20231201	195400	152492930	4465	4465	4465	4465	0
68	20231201	195300	152492930	4465	4465	4465	4465	0
69	20231201	195200	152492930	4465	4465	4465	4465	0
70	20231201	195100	152492930	4465	4465	4465	4465	0
71	20231201	195000	152492930	4465	4465	4465	4465	0
72	20231201	194900	152492930	4465	4465	4465	4465	0
73	20231201	194800	152492930	4465	4465	4465	4465	0
74	20231201	194700	152492930	4465	4465	4465	4465	0
75	20231201	194600	152492930	4465	4465	4465	4465	0
76	20231201	194500	152492930	4465	4465	4465	4465	0
77	20231201	194400	152492930	4465	4465	4465	4465	0
78	20231201	194300	152492930	4465	4465	4465	4465	0
79	20231201	194200	152492930	4465	4465	4465	4465	0
80	20231201	194100	152492930	4465	4465	4465	4465	0
81	20231201	194000	152492930	4465	4465	4465	4465	0
82	20231201	193900	152492930	4465	4465	4465	4465	0
83	20231201	193800	152492930	4465	4465	4465	4465	0
84	20231201	193700	152492930	4465	4465	4465	4465	0
85	20231201	193600	152492930	4465	4465	4465	4465	0
86	20231201	193500	152492930	4465	4465	4465	4465	0
87	20231201	193400	152492930	4465	4465	4465	4465	0
88	20231201	193300	152492930	4465	4465	4465	4465	0
89	20231201	193200	152492930	4465	4465	4465	4465	0
90	20231201	193100	152492930	4465	4465	4465	4465	0
91	20231201	193000	152492930	4465	4465	4465	4465	0
92	20231201	192900	152492930	4465	4465	4465	4465	1076
93	20231201	192800	152492930	4465	4465	4465	4465	0
94	20231201	192700	152492930	4465	4465	4465	4465	0
95	20231201	192600	152492930	4465	4465	4465	4465	0
96	20231201	192500	152492930	4465	4465	4465	4465	0
97	20231201	192400	152492930	4465	4465	4465	4465	0
98	20231201	192300	152492930	4465	4465	4465	4465	0
99	20231201	192200	152492930	4465	4465	4465	4465	0
100	20231201	192100	152492930	4465	4465	4465	4465	0
101	20231201	192000	152492930	4465	4465	4465	4465	0
102	20231201	191900	152492930	4465	4465	4465	4465	0
103	20231201	191800	152492930	4465	4465	4465	4465	0
104	20231201	191700	152492930	4465	4465	4465	4465	0
105	20231201	191600	152492930	4465	4465	4465	4465	0
106	20231201	191500	152492930	4465	4465	4465	4465	0
107	20231201	191400	152492930	4465	4465	4465	4465	0
108	20231201	191300	152492930	4465	4465	4465	4465	0
109	20231201	191200	152492930	4465	4465	4465	4465	0
110	20231201	191100	152492930	4465	4465	4465	4465	0
111	20231201	191000	152492930	4465	4465	4465	4465	0
112	20231201	190900	152492930	4465	4465	4465	4465	0
113	20231201	190800	152492930	4465	4465	4465	4465	0
114	20231201	190700	152492930	4465	4465	4465	4465	0
115	20231201	190600	152492930	4465	4465	4465	4465	0
116	20231201	190500	152492930	4465	4465	4465	4465	0
117	20231201	190400	152492930	4465	4465	4465	4465	0
118	20231201	190300	152492930	4465	4465	4465	4465	0
119	20231201	190200	152492930	4465	4465	4465	4465	0
120	20231201	190100	152492930	4465	4465	4465	4465	0
121	20231201	190000	152492930	4465	4465	4465	4465	0
122	20231201	185900	152492930	4465	4465	4465	4465	1076
123	20231201	185800	152492930	4465	4465	4465	4465	0
124	20231201	185700	152492930	4465	4465	4465	4465	0
125	20231201	185600	152492930	4465	4465	4465	4465	0
126	20231201	185500	152492930	4465	4465	4465	4465	0
127	20231201	185400	152492930	4465	4465	4465	4465	0
128	20231201	185300	152492930	4465	4465	4465	4465	0
129	20231201	185200	152492930	4465	4465	4465	4465	0
130	20231201	185100	152492930	4465	4465	4465	4465	0
131	20231201	185000	152492930	4465	4465	4465	4465	0
132	20231201	184900	152492930	4465	4465	4465	4465	0
133	20231201	184800	152492930	4465	4465	4465	4465	0
134	20231201	184700	152492930	4465	4465	4465	4465	0
135	20231201	184600	152492930	4465	4465	4465	4465	0
136	20231201	184500	152492930	4465	4465	4465	4465	0
137	20231201	184400	152492930	4465	4465	4465	4465	0
138	20231201	184300	152492930	4465	4465	4465	4465	0
139	20231201	184200	152492930	4465	4465	4465	4465	0
140	20231201	184100	152492930	4465	4465	4465	4465	0
141	20231201	184000	152492930	4465	4465	4465	4465	0
142	20231201	183900	152492930	4465	4465	4465	4465	0
143	20231201	183800	152492930	4465	4465	4465	4465	0
144	20231201	183700	152492930	4465	4465	4465	4465	0
145	20231201	183600	152492930	4465	4465	4465	4465	0
146	20231201	183500	152492930	4465	4465	4465	4465	0
147	20231201	183400	152492930	4465	4465	4465	4465	0
148	20231201	183300	152492930	4465	4465	4465	4465	0
149	20231201	183200	152492930	4465	4465	4465	4465	0
150	20231201	183100	152492930	4465	4465	4465	4465	0
151	20231201	183000	152492930	4465	4465	4465	4465	0
152	20231201	182900	152492930	4465	4465	4465	4465	1076
153	20231201	182800	152492930	4465	4465	4465	4465	0
154	20231201	182700	152492930	4465	4465	4465	4465	0
155	20231201	182600	152492930	4465	4465	4465	4465	0
156	20231201	182500	152492930	4465	4465	4465	4465	0
157	20231201	182400	152492930	4465	4465	4465	4465	0
158	20231201	182300	152492930	4465	4465	4465	4465	0
159	20231201	182200	152492930	4465	4465	4465	4465	0
160	20231201	182100	152492930	4465	4465	4465	4465	0
161	20231201	182000	152492930	4465	4465	4465	4465	0
162	20231201	181900	152492930	4465	4465	4465	4465	0
163	20231201	181800	152492930	4465	4465	4465	4465	0
164	20231201	181700	152492930	4465	4465	4465	4465	0
165	20231201	181600	152492930	4465	4465	4465	4465	0
166	20231201	181500	152492930	4465	4465	4465	4465	0
167	20231201	181400	152492930	4465	4465	4465	4465	0
168	20231201	181300	152492930	4465	4465	4465	4465	0
169	20231201	181200	152492930	4465	4465	4465	4465	0
170	20231201	181100	152492930	4465	4465	4465	4465	0
171	20231201	181000	152492930	4465	4465	4465	4465	0
172	20231201	180900	152492930	4465	4465	4465	4465	0
173	20231201	180800	152492930	4465	4465	4465	4465	0
174	20231201	180700	152492930	4465	4465	4465	4465	0
175	20231201	180600	152492930	4465	4465	4465	4465	0
176	20231201	180500	152492930	4465	4465	4465	4465	0
177	20231201	180400	152492930	4465	4465	4465	4465	0
178	20231201	180300	152492930	4465	4465	4465	4465	0
179	20231201	180200	152492930	4465	4465	4465	4465	0
180	20231201	180100	152492930	4465	4465	4465	4465	0
181	20231201	180000	152492930	4465	4465	4465	4465	0
182	20231201	175900	152492930	4465	4465	4465	4465	1076
183	20231201	175800	152492930	4465	4465	4465	4465	0
184	20231201	175700	152492930	4465	4465	4465	4465	0
185	20231201	175600	152492930	4465	4465	4465	4465	0
186	20231201	175500	152492930	4465	4465	4465	4465	0
187	20231201	175400	152492930	4465	4465	4465	4465	0
188	20231201	175300	152492930	4465	4465	4465	4465	0
189	20231201	175200	152492930	4465	4465	4465	4465	0
190	20231201	175100	152492930	4465	4465	4465	4465	0
191	20231201	175000	152492930	4465	4465	4465	4465	0
192	20231201	174900	152492930	4465	4465	4465	4465	0
193	20231201	174800	152492930	4465	4465	4465	4465	0
194	20231201	174700	152492930	4465	4465	4465	4465	0
195	20231201	174600	152492930	4465	4465	4465	4465	0
196	20231201	174500	152492930	4465	4465	4465	4465	0
197	20231201	174400	152492930	4465	4465	4465	4465	0
198	20231201	174300	152492930	4465	4465	4465	4465	0
199	20231201	174200	152492930	4465	4465	4465	4465	0
200	20231201	174100	152492930	4465	4465	4465	4465	0
201	20231201	174000	152492930	4465	4465	4465	4465	0
202	20231201	173900	152492930	4465	4465	4465	4465	0
203	20231201	173800	152492930	4465	4465	4465	4465	0
204	20231201	173700	152492930	4465	4465	4465	4465	0
205	20231201	173600	152492930	4465	4465	4465	4465	0
206	20231201	173500	152492930	4465	4465	4465	4465	0
207	20231201	173400	152492930	4465	4465	4465	4465	0
208	20231201	173300	152492930	4465	4465	4465	4465	0
209	20231201	173200	152492930	4465	4465	4465	4465	0
210	20231201	173100	152492930	4465	4465	4465	4465	0
211	20231201	173000	152492930	4465	4465	4465	4465	0
212	20231201	172900	152492930	4465	4465	4465	4465	1076
213	20231201	172800	152492930	4465	4465	4465	4465	0
214	20231201	172700	152492930	4465	4465	4465	4465	0
215	20231201	172600	152492930	4465	4465	4465	4465	0
216	20231201	172500	152492930	4465	4465	4465	4465	0
217	20231201	172400	152492930	4465	4465	4465	4465	0
218	20231201	172300	152492930	4465	4465	4465	4465	0
219	20231201	172200	152492930	4465	4465	4465	4465	0
220	20231201	172100	152492930	4465	4465	4465	4465	0
221	20231201	172000	152492930	4465	4465	4465	4465	0
222	20231201	171900	152492930	4465	4465	4465	4465	0
223	20231201	171800	152492930	4465	4465	4465	4465	0
224	20231201	171700	152492930	4465	4465	4465	4465	0
225	20231201	171600	152492930	4465	4465	4465	4465	0
226	20231201	171500	152492930	4465	4465	4465	4465	0
227	20231201	171400	152492930	4465	4465	4465	4465	0
228	20231201	171300	152492930	4465	4465	4465	4465	0
229	20231201	171200	152492930	4465	4465	4465	4465	0
230	20231201	171100	152492930	4465	4465	4465	4465	0
231	20231201	171000	152492930	4465	4465	4465	4465	0
232	20231201	170900	152492930	4465	4465	4465	4465	0
233	20231201	170800	152492930	4465	4465	4465	4465	0
234	20231201	170700	152492930	4465	4465	4465	4465	0
235	20231201	170600	152492930	4465	4465	4465	4465	0
236	20231201	170500	152492930	4465	4465	4465	4465	0
237	20231201	170400	152492930	4465	4465	4465	4465	0
238	20231201	170300	152492930	4465	4465	4465	4465	0
239	20231201	170200	152492930	4465	4465	4465	4465	0
240	20231201	170100	152492930	4465	4465	4465	4465	0
241	20231201	170000	152492930	4465	4465	4465	4465	0
242	20231201	165900	152492930	4465	4465	4465	4465	1076
243	20231201	165800	152492930	4465	4465	4465	4465	0
244	20231201	165700	152492930	4465	4465	4465	4465	0
245	20231201	165600	152492930	4465	4465	4465	4465	0
246	20231201	165500	152492930	4465	4465	4465	4465	0
247	20231201	165400	152492930	4465	4465	4465	4465	0
248	20231201	165300	152492930	4465	4465	4465	4465	0
249	20231201	165200	152492930	4465	4465	4465	4465	0
250	20231201	165100	152492930	4465	4465	4465	4465	0
251	20231201	165000	152492930	4465	4465	4465	4465	0
252	20231201	164900	152492930	4465	4465	4465	4465	0
253	20231201	164800	152492930	4465	4465	4465	4465	0
254	20231201	164700	152492930	4465	4465	4465	4465	0
255	20231201	164600	152492930	4465	4465	4465	4465	0
256	20231201	164500	152492930	4465	4465	4465	4465	0
257	20231201	164400	152492930	4465	4465	4465	4465	0
258	20231201	164300	152492930	4465	4465	4465	4465	0
259	20231201	164200	152492930	4465	4465	4465	4465	0
260	20231201	164100	152492930	4465	4465	4465	4465	0
261	20231201	164000	152492930	4465	4465	4465	4465	0
262	20231201	163900	152492930	4465	4465	4465	4465	0
263	20231201	163800	152492930	4465	4465	4465	4465	0
264	20231201	163700	152492930	4465	4465	4465	4465	0
265	20231201	163600	152492930	4465	4465	4465	4465	0
266	20231201	163500	152492930	4465	4465	4465	4465	0
267	20231201	163400	152492930	4465	4465	4465	4465	0
268	20231201	163300	152492930	4465	4465	4465	4465	0
269	20231201	163200	152492930	4465	4465	4465	4465	0
270	20231201	163100	152492930	4465	4465	4465	4465	0
271	20231201	163000	152492930	4465	4465	4465	4465	0
272	20231201	162900	152492930	4465	4465	4465	4465	1076
273	20231201	162800	152492930	4465	4465	4465	4465	0
274	20231201	162700	152492930	4465	4465	4465	4465	0
275	20231201	162600	152492930	4465	4465	4465	4465	0
276	20231201	162500	152492930	4465	4465	4465	4465	0
277	20231201	162400	152492930	4465	4465	4465	4465	0
278	20231201	162300	152492930	4465	4465	4465	4465	0
279	20231201	162200	152492930	4465	4465	4465	4465	0
280	20231201	162100	152492930	4465	4465	4465	4465	0
281	20231201	162000	152492930	4465	4465	4465	4465	0
282	20231201	161900	152492930	4465	4465	4465	4465	0
283	20231201	161800	152492930	4465	4465	4465	4465	0
284	20231201	161700	152492930	4465	4465	4465	4465	0
285	20231201	161600	152492930	4465	4465	4465	4465	0
286	20231201	161500	152492930	4465	4465	4465	4465	0
287	20231201	161400	152492930	4465	4465	4465	4465	0
288	20231201	161300	152492930	4465	4465	4465	4465	0
289	20231201	161200	152492930	4465	4465	4465	4465	0
290	20231201	161100	152492930	4465	4465	4465	4465	0
291	20231201	161000	152492930	4465	4465	4465	4465	0
292	20231201	160900	152492930	4465	4465	4465	4465	0
293	20231201	160800	152492930	4465	4465	4465	4465	0
294	20231201	160700	152492930	4465	4465	4465	4465	0
295	20231201	160600	152492930	4465	4465	4465	4465	0
296	20231201	160500	152492930	4465	4465	4465	4465	0
297	20231201	160400	152492930	4465	4465	4465	4465	0
298	20231201	160300	152492930	4465	4465	4465	4465	0
299	20231201	160200	152492930	4465	4465	4465	4465	0
300	20231201	160100	152492930	4465	4465	4465	4465	0
301	20231201	160000	152492930	4465	4465	4465	4465	0
302	20231201	155900	152492930	4465	4465	4465	4465	1076
303	20231201	155800	152492930	4465	4465	4465	4465	0
304	20231201	155700	152492930	4465	4465	4465	4465	0
305	20231201	155600	152492930	4465	4465	4465	4465	0
306	20231201	155500	152492930	4465	4465	4465	4465	0
307	20231201	155400	152492930	4465	4465	4465	4465	0
308	20231201	155300	152492930	4465	4465	4465	4465	0
309	20231201	155200	152492930	4465	4465	4465	4465	0
310	20231201	155100	152492930	4465	4465	4465	4465	0
311	20231201	155000	152492930	4465	4465	4465	4465	0
312	20231201	154900	152492930	4465	4465	4465	4465	0
313	20231201	154800	152492930	4465	4465	4465	4465	0
314	20231201	154700	152492930	4465	4465	4465	4465	0
315	20231201	154600	152492930	4465	4465	4465	4465	0
316	20231201	154500	152492930	4465	4465	4465	4465	0
317	20231201	154400	152492930	4465	4465	4465	4465	0
318	20231201	154300	152492930	4465	4465	4465	4465	0
319	20231201	154200	152492930	4465	4465	4465	4465	0
320	20231201	154100	152492930	4465	4465	4465	4465	0
321	20231201	154000	152492930	4465	4465	4465	4465	0
322	20231201	153900	152492930	4465	4465	4465	4465	0
323	20231201	153800	152492930	4465	4465	4465	4465	0
324	20231201	153700	152492930	4465	4465	4465	4465	0
325	20231201	153600	152492930	4465	4465	4465	4465	0
326	20231201	153500	152492930	4465	4465	4465	4465	0
327	20231201	153400	152492930	4465	4465	4465	4465	0
328	20231201	153300	152492930	4465	4465	4465	4465	0
329	20231201	153200	152492930	4465	4465	4465	4465	0
330	20231201	153100	152492930	4465	4465	4465	4465	0
331	20231201	153000	152492930	4465	4465	4465	4465	1076
332	20231201	152900	147688590	4465	4465	4465	4465	0
333	20231201	152800	147688590	4465	4465	4465	4465	0
334	20231201	152700	147688590	4465	4465	4465	4465	0
335	20231201	152600	147688590	4465	4465	4465	4465	0
336	20231201	152500	147688590	4465	4465	4465	4465	0
337	20231201	152400	147688590	4465	4465	4465	4465	0
338	20231201	152300	147688590	4465	4465	4465	4465	0
339	20231201	152200	147688590	4465	4465	4465	4465	0
340	20231201	152100	147688590	4465	4465	4465	4465	0
341	20231201	152000	147688590	4465	4465	4465	4465	0
342	20231201	151900	147688590	4465	4465	4465	4465	0
343	20231201	151800	147688590	4465	4465	4465	4465	30
344	20231201	151700	147554640	4455	4455	4455	4455	0
345	20231201	151600	147554640	4455	4455	4455	4455	6
346	20231201	151500	147527910	4470	4455	4470	4455	101
347	20231201	151400	147076455	4450	4450	4450	4450	14
348	20231201	151300	147014155	4450	4450	4450	4450	0
349	20231201	151200	147014155	4450	4450	4450	4450	185
350	20231201	151100	146190905	4460	4455	4460	4455	33
351	20231201	151000	146043885	4455	4455	4455	4455	0
352	20231201	150900	146043885	4455	4450	4455	4450	79
353	20231201	150800	145692000	4455	4455	4455	4455	15
354	20231201	150700	145625175	4450	4450	4450	4450	13
355	20231201	150600	145567325	4450	4450	4450	4450	4
356	20231201	150500	145549525	4475	4475	4475	4475	29
357	20231201	150400	145419750	4480	4480	4480	4480	0
358	20231201	150300	145419750	4480	4480	4480	4480	0
359	20231201	150200	145419750	4480	4480	4480	4480	8
360	20231201	150100	145383910	4480	4480	4480	4480	0
361	20231201	150000	145383910	4480	4480	4480	4480	210
362	20231201	145900	144443110	4475	4475	4475	4475	1000
363	20231201	145800	139968110	4470	4470	4470	4470	0
364	20231201	145700	139968110	4470	4470	4470	4470	407
365	20231201	145600	138148820	4470	4470	4470	4470	0
366	20231201	145500	138148820	4470	4470	4470	4470	311
367	20231201	145400	136758650	4470	4470	4470	4470	1
368	20231201	145300	136754180	4470	4470	4470	4470	400
369	20231201	145200	134966180	4470	4470	4470	4470	116
370	20231201	145100	134447660	4470	4470	4470	4470	0
371	20231201	145000	134447660	4470	4470	4470	4470	0
372	20231201	144900	134447660	4470	4470	4470	4470	0
373	20231201	144800	134447660	4470	4470	4470	4470	0
374	20231201	144700	134447660	4470	4470	4470	4470	0
375	20231201	144600	134447660	4470	4470	4470	4470	0
376	20231201	144500	134447660	4470	4470	4470	4470	382
377	20231201	144400	132740120	4470	4470	4470	4470	11
378	20231201	144300	132690950	4445	4445	4445	4445	0
379	20231201	144200	132690950	4445	4445	4445	4445	0
380	20231201	144100	132690950	4445	4445	4445	4445	0
381	20231201	144000	132690950	4445	4445	4445	4445	0
382	20231201	143900	132690950	4445	4445	4445	4445	0
383	20231201	143800	132690950	4445	4445	4445	4445	0
384	20231201	143700	132690950	4445	4445	4445	4445	0
385	20231201	143600	132690950	4445	4450	4450	4445	26
386	20231201	143500	132575315	4475	4475	4475	4475	0
387	20231201	143400	132575315	4475	4450	4475	4450	95
388	20231201	143300	132151440	4450	4450	4450	4450	0
389	20231201	143200	132151440	4450	4450	4450	4450	2
390	20231201	143100	132142540	4455	4455	4455	4455	0
391	20231201	143000	132142540	4455	4455	4455	4455	490
392	20231201	142900	129959590	4460	4460	4460	4460	0
393	20231201	142800	129959590	4460	4460	4460	4460	455
394	20231201	142700	127930290	4460	4460	4460	4460	0
395	20231201	142600	127930290	4460	4460	4460	4460	0
396	20231201	142500	127930290	4460	4460	4460	4460	1
397	20231201	142400	127925830	4460	4460	4460	4460	0
398	20231201	142300	127925830	4460	4460	4460	4460	0
399	20231201	142200	127925830	4460	4460	4460	4460	10
400	20231201	142100	127881230	4460	4460	4460	4460	91
401	20231201	142000	127475370	4455	4455	4455	4455	10
402	20231201	141900	127430820	4455	4455	4455	4455	0
403	20231201	141800	127430820	4455	4455	4455	4455	0
404	20231201	141700	127430820	4455	4455	4455	4455	0
405	20231201	141600	127430820	4455	4455	4455	4455	0
406	20231201	141500	127430820	4455	4455	4455	4455	0
407	20231201	141400	127430820	4455	4455	4455	4455	0
408	20231201	141300	127430820	4455	4455	4455	4455	0
409	20231201	141200	127430820	4455	4455	4455	4455	0
410	20231201	141100	127430820	4455	4455	4455	4455	24
411	20231201	141000	127323900	4445	4445	4445	4445	430
412	20231201	140900	125412550	4455	4455	4455	4455	15
413	20231201	140800	125345725	4455	4455	4455	4455	0
414	20231201	140700	125345725	4455	4455	4455	4455	9
415	20231201	140600	125305630	4455	4455	4455	4455	33
416	20231201	140500	125158615	4450	4465	4475	4450	535
417	20231201	140400	122771655	4475	4475	4475	4475	0
418	20231201	140300	122771655	4475	4475	4475	4475	0
419	20231201	140200	122771655	4475	4475	4475	4475	1
420	20231201	140100	122767180	4475	4475	4475	4475	20
421	20231201	140000	122677680	4475	4475	4475	4475	0
422	20231201	135900	122677680	4475	4475	4475	4475	100
423	20231201	135800	122230180	4475	4475	4475	4475	0
424	20231201	135700	122230180	4475	4475	4475	4475	0
425	20231201	135600	122230180	4475	4475	4475	4475	0
426	20231201	135500	122230180	4475	4475	4475	4475	0
427	20231201	135400	122230180	4475	4475	4475	4475	0
428	20231201	135300	122230180	4475	4475	4475	4475	196
429	20231201	135200	121353080	4475	4475	4475	4470	4
430	20231201	135100	121335185	4470	4470	4470	4470	0
431	20231201	135000	121335185	4470	4470	4470	4470	0
432	20231201	134900	121335185	4470	4470	4470	4470	0
433	20231201	134800	121335185	4470	4470	4470	4470	431
434	20231201	134700	119408615	4470	4470	4470	4470	0
435	20231201	134600	119408615	4470	4470	4470	4470	224
436	20231201	134500	118407335	4445	4445	4445	4445	0
437	20231201	134400	118407335	4445	4445	4445	4445	0
438	20231201	134300	118407335	4445	4445	4445	4445	0
439	20231201	134200	118407335	4445	4445	4445	4445	22
440	20231201	134100	118309545	4450	4450	4450	4450	66
441	20231201	134000	118015845	4445	4445	4445	4445	0
442	20231201	133900	118015845	4445	4445	4445	4445	0
443	20231201	133800	118015845	4445	4445	4445	4445	0
444	20231201	133700	118015845	4445	4445	4445	4445	0
445	20231201	133600	118015845	4445	4445	4445	4445	26
446	20231201	133500	117900275	4470	4470	4470	4470	1
447	20231201	133400	117895805	4450	4450	4450	4450	3
448	20231201	133300	117882455	4450	4450	4450	4450	0
449	20231201	133200	117882455	4450	4450	4450	4450	99
450	20231201	133100	117441905	4450	4445	4450	4445	2
451	20231201	133000	117433010	4440	4440	4440	4440	0
452	20231201	132900	117433010	4440	4440	4440	4440	190
453	20231201	132800	116589410	4440	4440	4440	4440	0
454	20231201	132700	116589410	4440	4440	4440	4440	30
455	20231201	132600	116456210	4440	4440	4440	4440	90
456	20231201	132500	116056610	4440	4430	4440	4425	706
457	20231201	132400	112922730	4440	4440	4440	4440	0
458	20231201	132300	112922730	4440	4440	4440	4440	1
459	20231201	132200	112918290	4440	4440	4440	4440	0
460	20231201	132100	112918290	4440	4440	4440	4440	0
461	20231201	132000	112918290	4440	4440	4440	4440	0
462	20231201	131900	112918290	4440	4440	4440	4440	51
463	20231201	131800	112691850	4420	4420	4420	4420	0
464	20231201	131700	112691850	4420	4420	4420	4420	0
465	20231201	131600	112691850	4420	4420	4420	4420	1
466	20231201	131500	112687430	4440	4440	4440	4440	0
467	20231201	131400	112687430	4440	4440	4440	4440	0
468	20231201	131300	112687430	4440	4440	4440	4440	1
469	20231201	131200	112682990	4440	4440	4440	4440	4
470	20231201	131100	112665230	4440	4440	4440	4440	8
471	20231201	131000	112629710	4440	4440	4440	4440	25
472	20231201	130900	112518710	4440	4440	4440	4440	12
473	20231201	130800	112465430	4425	4425	4425	4425	0
474	20231201	130700	112465430	4425	4425	4425	4425	0
475	20231201	130600	112465430	4425	4425	4425	4425	6
476	20231201	130500	112438880	4425	4425	4425	4425	0
477	20231201	130400	112438880	4425	4425	4425	4425	909
478	20231201	130300	108416555	4420	4420	4420	4420	0
479	20231201	130200	108416555	4420	4420	4420	4420	193
480	20231201	130100	107563495	4425	4425	4425	4425	0
481	20231201	130000	107563495	4425	4425	4425	4425	0
482	20231201	125900	107563495	4425	4425	4425	4425	7
483	20231201	125800	107532520	4425	4425	4425	4425	0
484	20231201	125700	107532520	4425	4425	4425	4425	0
485	20231201	125600	107532520	4425	4425	4425	4425	0
486	20231201	125500	107532520	4425	4425	4425	4425	50
487	20231201	125400	107311270	4425	4425	4425	4425	0
488	20231201	125300	107311270	4425	4425	4425	4425	0
489	20231201	125200	107311270	4425	4425	4425	4425	80
490	20231201	125100	106957270	4425	4425	4425	4425	50
491	20231201	125000	106736020	4420	4425	4425	4420	162
492	20231201	124900	106019505	4435	4435	4435	4435	30
493	20231201	124800	105886455	4425	4425	4425	4425	0
494	20231201	124700	105886455	4425	4425	4425	4425	0
495	20231201	124600	105886455	4425	4425	4425	4425	0
496	20231201	124500	105886455	4425	4425	4425	4425	367
497	20231201	124400	104262480	4425	4425	4425	4425	0
498	20231201	124300	104262480	4425	4425	4425	4425	3
499	20231201	124200	104249205	4440	4440	4440	4440	0
500	20231201	124100	104249205	4440	4440	4440	4440	0
501	20231201	124000	104249205	4440	4440	4440	4440	0
502	20231201	123900	104249205	4440	4440	4440	4430	360
503	20231201	123800	102651805	4440	4440	4440	4440	100
504	20231201	123700	102207805	4425	4425	4425	4425	0
505	20231201	123600	102207805	4425	4425	4425	4425	0
506	20231201	123500	102207805	4425	4425	4425	4425	0
507	20231201	123400	102207805	4425	4425	4425	4425	0
508	20231201	123300	102207805	4425	4425	4425	4425	0
509	20231201	123200	102207805	4425	4425	4425	4425	0
510	20231201	123100	102207805	4425	4440	4440	4425	500
511	20231201	123000	99993495	4430	4430	4430	4430	0
512	20231201	122900	99993495	4430	4435	4435	4430	500
513	20231201	122800	97777970	4435	4435	4435	4435	0
514	20231201	122700	97777970	4435	4435	4435	4435	2
515	20231201	122600	97769100	4435	4435	4435	4435	0
516	20231201	122500	97769100	4435	4435	4435	4435	0
517	20231201	122400	97769100	4435	4435	4435	4435	3
518	20231201	122300	97755795	4440	4440	4440	4440	0
519	20231201	122200	97755795	4440	4440	4440	4440	26
520	20231201	122100	97640355	4465	4465	4465	4465	0
521	20231201	122000	97640355	4465	4465	4465	4465	51
522	20231201	121900	97412640	4465	4465	4465	4465	0
523	20231201	121800	97412640	4465	4465	4465	4465	0
524	20231201	121700	97412640	4465	4465	4465	4465	0
525	20231201	121600	97412640	4465	4465	4465	4465	0
526	20231201	121500	97412640	4465	4465	4465	4465	0
527	20231201	121400	97412640	4465	4465	4465	4465	0
528	20231201	121300	97412640	4465	4465	4465	4465	0
529	20231201	121200	97412640	4465	4460	4465	4460	724
530	20231201	121100	94182060	4455	4455	4455	4455	73
531	20231201	121000	93856845	4465	4465	4465	4465	13
532	20231201	120900	93798800	4465	4465	4465	4465	0
533	20231201	120800	93798800	4465	4455	4465	4455	116
534	20231201	120700	93281180	4455	4455	4455	4455	1
535	20231201	120600	93276725	4405	4450	4450	4405	1350
536	20231201	120500	87302300	4450	4450	4450	4450	0
537	20231201	120400	87302300	4450	4450	4450	4450	120
538	20231201	120300	86768300	4450	4475	4475	4450	248
539	20231201	120200	85662225	4475	4475	4475	4475	5
540	20231201	120100	85639850	4480	4480	4480	4480	0
541	20231201	120000	85639850	4480	4480	4480	4480	0
542	20231201	115900	85639850	4480	4480	4480	4480	0
543	20231201	115800	85639850	4480	4480	4480	4480	0
544	20231201	115700	85639850	4480	4480	4480	4480	0
545	20231201	115600	85639850	4480	4480	4480	4480	20
546	20231201	115500	85550250	4480	4480	4480	4480	0
547	20231201	115400	85550250	4480	4480	4480	4480	0
548	20231201	115300	85550250	4480	4480	4480	4480	2
549	20231201	115200	85541290	4485	4485	4485	4485	1
550	20231201	115100	85536805	4465	4465	4465	4465	0
551	20231201	115000	85536805	4465	4465	4465	4465	0
552	20231201	114900	85536805	4465	4465	4465	4465	60
553	20231201	114800	85268905	4465	4465	4465	4465	0
554	20231201	114700	85268905	4465	4465	4465	4465	0
555	20231201	114600	85268905	4465	4480	4480	4465	226
556	20231201	114500	84259160	4485	4485	4485	4485	1
557	20231201	114400	84254675	4485	4485	4485	4485	29
558	20231201	114300	84124610	4485	4485	4485	4485	37
559	20231201	114200	83958665	4490	4485	4490	4485	187
560	20231201	114100	83119820	4485	4465	4485	4465	645
561	20231201	114000	80232645	4465	4465	4465	4465	4
562	20231201	113900	80214785	4465	4465	4465	4465	4
563	20231201	113800	80196925	4465	4465	4465	4465	64
564	20231201	113700	79911165	4465	4465	4465	4465	4
565	20231201	113600	79893305	4470	4470	4470	4470	5
566	20231201	113500	79870955	4470	4470	4470	4470	13
567	20231201	113400	79812845	4465	4465	4465	4465	4
568	20231201	113300	79794985	4465	4465	4465	4465	4
569	20231201	113200	79777125	4465	4465	4465	4465	124
570	20231201	113100	79223465	4465	4470	4470	4465	10
571	20231201	113000	79178785	4465	4465	4465	4465	19
572	20231201	112900	79093950	4470	4460	4470	4460	80
573	20231201	112800	78736700	4470	4470	4470	4470	0
574	20231201	112700	78736700	4470	4470	4470	4470	0
575	20231201	112600	78736700	4470	4470	4470	4470	0
576	20231201	112500	78736700	4470	4470	4470	4470	0
577	20231201	112400	78736700	4470	4470	4470	4470	0
578	20231201	112300	78736700	4470	4470	4470	4470	0
579	20231201	112200	78736700	4470	4470	4470	4470	0
580	20231201	112100	78736700	4470	4470	4470	4470	0
581	20231201	112000	78736700	4470	4470	4470	4470	1
582	20231201	111900	78732230	4445	4445	4445	4445	0
583	20231201	111800	78732230	4445	4445	4445	4445	1
584	20231201	111700	78727785	4470	4470	4470	4470	1
585	20231201	111600	78723315	4470	4470	4470	4470	0
586	20231201	111500	78723315	4470	4470	4470	4470	0
587	20231201	111400	78723315	4470	4470	4470	4470	0
588	20231201	111300	78723315	4470	4470	4470	4470	10
589	20231201	111200	78678615	4470	4465	4470	4465	17
590	20231201	111100	78602705	4445	4445	4445	4445	4
591	20231201	111000	78584925	4445	4445	4445	4445	0
592	20231201	110900	78584925	4445	4445	4445	4445	0
593	20231201	110800	78584925	4445	4445	4445	4445	0
594	20231201	110700	78584925	4445	4445	4445	4445	0
595	20231201	110600	78584925	4445	4445	4445	4445	0
596	20231201	110500	78584925	4445	4445	4445	4445	0
597	20231201	110400	78584925	4445	4460	4460	4445	154
598	20231201	110300	77900170	4460	4470	4470	4460	392
599	20231201	110200	76149585	4470	4470	4470	4470	101
600	20231201	110100	75698115	4470	4470	4470	4470	10
601	20231201	110000	75653415	4470	4470	4470	4470	0
602	20231201	105900	75653415	4470	4470	4470	4470	3
603	20231201	105800	75640005	4485	4485	4485	4485	0
604	20231201	105700	75640005	4485	4485	4485	4485	2
605	20231201	105600	75631035	4485	4485	4485	4485	0
606	20231201	105500	75631035	4485	4485	4485	4485	1
607	20231201	105400	75626550	4470	4470	4470	4470	0
608	20231201	105300	75626550	4470	4470	4470	4470	700
609	20231201	105200	72497550	4495	4470	4495	4465	1863
610	20231201	105100	64163970	4465	4460	4465	4460	900
611	20231201	105000	60146210	4450	4440	4450	4440	148
612	20231201	104900	59488060	4440	4430	4440	4430	127
613	20231201	104800	58925400	4430	4430	4430	4430	0
614	20231201	104700	58925400	4430	4430	4430	4430	10
615	20231201	104600	58881100	4430	4430	4430	4430	0
616	20231201	104500	58881100	4430	4430	4430	4430	0
617	20231201	104400	58881100	4430	4430	4430	4430	0
618	20231201	104300	58881100	4430	4430	4430	4430	0
619	20231201	104200	58881100	4430	4430	4430	4430	0
620	20231201	104100	58881100	4430	4430	4430	4430	0
621	20231201	104000	58881100	4430	4430	4430	4430	0
622	20231201	103900	58881100	4430	4430	4430	4430	0
623	20231201	103800	58881100	4430	4430	4430	4430	0
624	20231201	103700	58881100	4430	4430	4430	4430	1
625	20231201	103600	58876670	4430	4430	4430	4430	0
626	20231201	103500	58876670	4430	4430	4430	4430	0
627	20231201	103400	58876670	4430	4430	4430	4430	0
628	20231201	103300	58876670	4430	4430	4430	4430	0
629	20231201	103200	58876670	4430	4430	4430	4430	10
630	20231201	103100	58832370	4430	4430	4430	4430	37
631	20231201	103000	58668460	4430	4430	4430	4430	0
632	20231201	102900	58668460	4430	4430	4430	4430	57
633	20231201	102800	58415950	4430	4425	4430	4425	423
634	20231201	102700	56542195	4400	4400	4400	4400	0
635	20231201	102600	56542195	4400	4400	4400	4400	0
636	20231201	102500	56542195	4400	4400	4400	4400	100
637	20231201	102400	56102195	4395	4395	4395	4395	0
638	20231201	102300	56102195	4395	4395	4395	4395	11
639	20231201	102200	56053850	4395	4395	4395	4395	0
640	20231201	102100	56053850	4395	4395	4395	4395	0
641	20231201	102000	56053850	4395	4395	4395	4395	0
642	20231201	101900	56053850	4395	4370	4395	4370	720
643	20231201	101800	52893535	4365	4365	4365	4365	0
644	20231201	101700	52893535	4365	4360	4365	4360	13
645	20231201	101600	52836810	4355	4355	4355	4355	0
646	20231201	101500	52836810	4355	4355	4355	4355	1
647	20231201	101400	52832455	4345	4345	4345	4345	0
648	20231201	101300	52832455	4345	4345	4345	4345	3
649	20231201	101200	52819420	4350	4350	4350	4350	0
650	20231201	101100	52819420	4350	4350	4350	4350	492
651	20231201	101000	50679220	4355	4355	4355	4350	237
652	20231201	100900	49647110	4365	4365	4365	4365	200
653	20231201	100800	48774110	4360	4365	4365	4360	228
654	20231201	100700	47779910	4365	4375	4375	4365	1002
655	20231201	100600	43406150	4375	4375	4375	4375	0
656	20231201	100500	43406150	4375	4375	4375	4375	1
657	20231201	100400	43401775	4360	4375	4375	4360	1527
658	20231201	100300	36734170	4375	4375	4375	4375	0
659	20231201	100200	36734170	4375	4375	4375	4375	31
660	20231201	100100	36598545	4370	4370	4370	4370	20
661	20231201	100000	36511145	4370	4375	4375	4370	67
662	20231201	095900	36218045	4375	4375	4375	4375	0
663	20231201	095800	36218045	4375	4375	4375	4375	0
664	20231201	095700	36218045	4375	4375	4375	4375	40
665	20231201	095600	36043045	4375	4375	4375	4375	10
666	20231201	095500	35999295	4370	4370	4370	4370	20
667	20231201	095400	35911895	4385	4385	4385	4385	101
668	20231201	095300	35469010	4375	4375	4375	4375	100
669	20231201	095200	35031510	4370	4370	4370	4370	0
670	20231201	095100	35031510	4370	4370	4370	4370	0
671	20231201	095000	35031510	4370	4370	4370	4370	10
672	20231201	094900	34987810	4370	4370	4370	4370	21
673	20231201	094800	34896040	4365	4365	4365	4365	1
674	20231201	094700	34891675	4370	4370	4370	4370	0
675	20231201	094600	34891675	4370	4370	4370	4370	322
676	20231201	094500	33484535	4375	4375	4375	4375	523
677	20231201	094400	31196410	4415	4415	4415	4415	0
678	20231201	094300	31196410	4415	4375	4415	4375	6
679	20231201	094200	31170120	4420	4420	4420	4420	0
680	20231201	094100	31170120	4420	4420	4420	4420	10
681	20231201	094000	31125920	4425	4425	4425	4425	0
682	20231201	093900	31125920	4425	4375	4430	4375	468
683	20231201	093800	29078260	4375	4380	4380	4375	135
684	20231201	093700	28487585	4380	4380	4380	4380	0
685	20231201	093600	28487585	4380	4380	4380	4380	0
686	20231201	093500	28487585	4380	4380	4380	4380	20
687	20231201	093400	28399985	4380	4380	4380	4380	0
688	20231201	093300	28399985	4380	4380	4380	4380	250
689	20231201	093200	27304985	4385	4385	4385	4385	0
690	20231201	093100	27304985	4385	4385	4385	4385	30
691	20231201	093000	27173435	4380	4380	4380	4380	2
692	20231201	092900	27164675	4380	4380	4380	4380	0
693	20231201	092800	27164675	4380	4380	4380	4380	1000
694	20231201	092700	22784675	4380	4380	4380	4380	100
695	20231201	092600	22346675	4375	4375	4375	4375	0
696	20231201	092500	22346675	4375	4385	4385	4375	12
697	20231201	092400	22294135	4385	4390	4390	4385	986
698	20231201	092300	17970505	4385	4385	4385	4385	0
699	20231201	092200	17970505	4385	4385	4385	4385	0
700	20231201	092100	17970505	4385	4385	4385	4385	0
701	20231201	092000	17970505	4385	4385	4385	4385	0
702	20231201	091900	17970505	4385	4415	4415	4385	759
703	20231201	091800	14630375	4415	4415	4415	4415	1
704	20231201	091700	14625960	4415	4415	4415	4415	1
705	20231201	091600	14621545	4415	4410	4415	4405	948
706	20231201	091500	10443180	4415	4415	4415	4415	257
707	20231201	091400	9308525	4415	4420	4420	4415	349
708	20231201	091300	7767685	4445	4445	4445	4445	0
709	20231201	091200	7767685	4445	4445	4445	4445	5
710	20231201	091100	7745460	4415	4415	4415	4415	0
711	20231201	091000	7745460	4415	4445	4445	4415	2
712	20231201	090900	7736600	4410	4410	4410	4410	100
713	20231201	090800	7295600	4410	4410	4410	4410	1
714	20231201	090700	7291190	4410	4410	4410	4410	50
715	20231201	090600	7070690	4415	4435	4435	4415	600
716	20231201	090500	4411245	4435	4435	4435	4435	4
717	20231201	090400	4393505	4435	4435	4435	4435	104
718	20231201	090300	3932265	4430	4460	4475	4430	426
719	20231201	090200	2030935	4415	4415	4415	4415	0
720	20231201	090100	2030935	4415	4415	4415	4415	2
721	20231201	090000	2022105	4400	4475	4475	4400	458