KissMeData/095270/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200100	65963470	5300	5300	5300	5300	144
3	20231201	200000	65963470	5300	5300	5300	5300	0
4	20231201	195900	65963470	5300	5300	5300	5300	0
5	20231201	195800	65963470	5300	5300	5300	5300	0
6	20231201	195700	65963470	5300	5300	5300	5300	0
7	20231201	195600	65963470	5300	5300	5300	5300	0
8	20231201	195500	65963470	5300	5300	5300	5300	0
9	20231201	195400	65963470	5300	5300	5300	5300	0
10	20231201	195300	65963470	5300	5300	5300	5300	0
11	20231201	195200	65963470	5300	5300	5300	5300	0
12	20231201	195100	65963470	5300	5300	5300	5300	0
13	20231201	195000	65963470	5300	5300	5300	5300	0
14	20231201	194900	65963470	5300	5300	5300	5300	0
15	20231201	194800	65963470	5300	5300	5300	5300	0
16	20231201	194700	65963470	5300	5300	5300	5300	0
17	20231201	194600	65963470	5300	5300	5300	5300	0
18	20231201	194500	65963470	5300	5300	5300	5300	0
19	20231201	194400	65963470	5300	5300	5300	5300	0
20	20231201	194300	65963470	5300	5300	5300	5300	0
21	20231201	194200	65963470	5300	5300	5300	5300	0
22	20231201	194100	65963470	5300	5300	5300	5300	0
23	20231201	194000	65963470	5300	5300	5300	5300	0
24	20231201	193900	65963470	5300	5300	5300	5300	0
25	20231201	193800	65963470	5300	5300	5300	5300	0
26	20231201	193700	65963470	5300	5300	5300	5300	0
27	20231201	193600	65963470	5300	5300	5300	5300	0
28	20231201	193500	65963470	5300	5300	5300	5300	0
29	20231201	193400	65963470	5300	5300	5300	5300	0
30	20231201	193300	65963470	5300	5300	5300	5300	0
31	20231201	193200	65963470	5300	5300	5300	5300	0
32	20231201	193100	65963470	5300	5300	5300	5300	144
33	20231201	193000	65963470	5300	5300	5300	5300	0
34	20231201	192900	65963470	5300	5300	5300	5300	0
35	20231201	192800	65963470	5300	5300	5300	5300	0
36	20231201	192700	65963470	5300	5300	5300	5300	0
37	20231201	192600	65963470	5300	5300	5300	5300	0
38	20231201	192500	65963470	5300	5300	5300	5300	0
39	20231201	192400	65963470	5300	5300	5300	5300	0
40	20231201	192300	65963470	5300	5300	5300	5300	0
41	20231201	192200	65963470	5300	5300	5300	5300	0
42	20231201	192100	65963470	5300	5300	5300	5300	0
43	20231201	192000	65963470	5300	5300	5300	5300	0
44	20231201	191900	65963470	5300	5300	5300	5300	0
45	20231201	191800	65963470	5300	5300	5300	5300	0
46	20231201	191700	65963470	5300	5300	5300	5300	0
47	20231201	191600	65963470	5300	5300	5300	5300	0
48	20231201	191500	65963470	5300	5300	5300	5300	0
49	20231201	191400	65963470	5300	5300	5300	5300	0
50	20231201	191300	65963470	5300	5300	5300	5300	0
51	20231201	191200	65963470	5300	5300	5300	5300	0
52	20231201	191100	65963470	5300	5300	5300	5300	0
53	20231201	191000	65963470	5300	5300	5300	5300	0
54	20231201	190900	65963470	5300	5300	5300	5300	0
55	20231201	190800	65963470	5300	5300	5300	5300	0
56	20231201	190700	65963470	5300	5300	5300	5300	0
57	20231201	190600	65963470	5300	5300	5300	5300	0
58	20231201	190500	65963470	5300	5300	5300	5300	0
59	20231201	190400	65963470	5300	5300	5300	5300	0
60	20231201	190300	65963470	5300	5300	5300	5300	0
61	20231201	190200	65963470	5300	5300	5300	5300	0
62	20231201	190100	65963470	5300	5300	5300	5300	144
63	20231201	190000	65963470	5300	5300	5300	5300	0
64	20231201	185900	65963470	5300	5300	5300	5300	0
65	20231201	185800	65963470	5300	5300	5300	5300	0
66	20231201	185700	65963470	5300	5300	5300	5300	0
67	20231201	185600	65963470	5300	5300	5300	5300	0
68	20231201	185500	65963470	5300	5300	5300	5300	0
69	20231201	185400	65963470	5300	5300	5300	5300	0
70	20231201	185300	65963470	5300	5300	5300	5300	0
71	20231201	185200	65963470	5300	5300	5300	5300	0
72	20231201	185100	65963470	5300	5300	5300	5300	0
73	20231201	185000	65963470	5300	5300	5300	5300	0
74	20231201	184900	65963470	5300	5300	5300	5300	0
75	20231201	184800	65963470	5300	5300	5300	5300	0
76	20231201	184700	65963470	5300	5300	5300	5300	0
77	20231201	184600	65963470	5300	5300	5300	5300	0
78	20231201	184500	65963470	5300	5300	5300	5300	0
79	20231201	184400	65963470	5300	5300	5300	5300	0
80	20231201	184300	65963470	5300	5300	5300	5300	0
81	20231201	184200	65963470	5300	5300	5300	5300	0
82	20231201	184100	65963470	5300	5300	5300	5300	0
83	20231201	184000	65963470	5300	5300	5300	5300	0
84	20231201	183900	65963470	5300	5300	5300	5300	0
85	20231201	183800	65963470	5300	5300	5300	5300	0
86	20231201	183700	65963470	5300	5300	5300	5300	0
87	20231201	183600	65963470	5300	5300	5300	5300	0
88	20231201	183500	65963470	5300	5300	5300	5300	0
89	20231201	183400	65963470	5300	5300	5300	5300	0
90	20231201	183300	65963470	5300	5300	5300	5300	0
91	20231201	183200	65963470	5300	5300	5300	5300	0
92	20231201	183100	65963470	5300	5300	5300	5300	144
93	20231201	183000	65963470	5300	5300	5300	5300	0
94	20231201	182900	65963470	5300	5300	5300	5300	0
95	20231201	182800	65963470	5300	5300	5300	5300	0
96	20231201	182700	65963470	5300	5300	5300	5300	0
97	20231201	182600	65963470	5300	5300	5300	5300	0
98	20231201	182500	65963470	5300	5300	5300	5300	0
99	20231201	182400	65963470	5300	5300	5300	5300	0
100	20231201	182300	65963470	5300	5300	5300	5300	0
101	20231201	182200	65963470	5300	5300	5300	5300	0
102	20231201	182100	65963470	5300	5300	5300	5300	0
103	20231201	182000	65963470	5300	5300	5300	5300	0
104	20231201	181900	65963470	5300	5300	5300	5300	0
105	20231201	181800	65963470	5300	5300	5300	5300	0
106	20231201	181700	65963470	5300	5300	5300	5300	0
107	20231201	181600	65963470	5300	5300	5300	5300	0
108	20231201	181500	65963470	5300	5300	5300	5300	0
109	20231201	181400	65963470	5300	5300	5300	5300	0
110	20231201	181300	65963470	5300	5300	5300	5300	0
111	20231201	181200	65963470	5300	5300	5300	5300	0
112	20231201	181100	65963470	5300	5300	5300	5300	0
113	20231201	181000	65963470	5300	5300	5300	5300	0
114	20231201	180900	65963470	5300	5300	5300	5300	0
115	20231201	180800	65963470	5300	5300	5300	5300	0
116	20231201	180700	65963470	5300	5300	5300	5300	0
117	20231201	180600	65963470	5300	5300	5300	5300	0
118	20231201	180500	65963470	5300	5300	5300	5300	0
119	20231201	180400	65963470	5300	5300	5300	5300	0
120	20231201	180300	65963470	5300	5300	5300	5300	0
121	20231201	180200	65963470	5300	5300	5300	5300	0
122	20231201	180100	65963470	5300	5300	5300	5300	144
123	20231201	180000	65963470	5300	5300	5300	5300	0
124	20231201	175900	65963470	5300	5300	5300	5300	0
125	20231201	175800	65963470	5300	5300	5300	5300	0
126	20231201	175700	65963470	5300	5300	5300	5300	0
127	20231201	175600	65963470	5300	5300	5300	5300	0
128	20231201	175500	65963470	5300	5300	5300	5300	0
129	20231201	175400	65963470	5300	5300	5300	5300	0
130	20231201	175300	65963470	5300	5300	5300	5300	0
131	20231201	175200	65963470	5300	5300	5300	5300	0
132	20231201	175100	65963470	5300	5300	5300	5300	0
133	20231201	175000	65963470	5300	5300	5300	5300	0
134	20231201	174900	65963470	5300	5300	5300	5300	0
135	20231201	174800	65963470	5300	5300	5300	5300	0
136	20231201	174700	65963470	5300	5300	5300	5300	0
137	20231201	174600	65963470	5300	5300	5300	5300	0
138	20231201	174500	65963470	5300	5300	5300	5300	0
139	20231201	174400	65963470	5300	5300	5300	5300	0
140	20231201	174300	65963470	5300	5300	5300	5300	0
141	20231201	174200	65963470	5300	5300	5300	5300	0
142	20231201	174100	65963470	5300	5300	5300	5300	0
143	20231201	174000	65963470	5300	5300	5300	5300	0
144	20231201	173900	65963470	5300	5300	5300	5300	0
145	20231201	173800	65963470	5300	5300	5300	5300	0
146	20231201	173700	65963470	5300	5300	5300	5300	0
147	20231201	173600	65963470	5300	5300	5300	5300	0
148	20231201	173500	65963470	5300	5300	5300	5300	0
149	20231201	173400	65963470	5300	5300	5300	5300	0
150	20231201	173300	65963470	5300	5300	5300	5300	0
151	20231201	173200	65963470	5300	5300	5300	5300	0
152	20231201	173100	65963470	5300	5300	5300	5300	144
153	20231201	173000	65963470	5300	5300	5300	5300	0
154	20231201	172900	65963470	5300	5300	5300	5300	0
155	20231201	172800	65963470	5300	5300	5300	5300	0
156	20231201	172700	65963470	5300	5300	5300	5300	0
157	20231201	172600	65963470	5300	5300	5300	5300	0
158	20231201	172500	65963470	5300	5300	5300	5300	0
159	20231201	172400	65963470	5300	5300	5300	5300	0
160	20231201	172300	65963470	5300	5300	5300	5300	0
161	20231201	172200	65963470	5300	5300	5300	5300	0
162	20231201	172100	65963470	5300	5300	5300	5300	0
163	20231201	172000	65963470	5300	5300	5300	5300	0
164	20231201	171900	65963470	5300	5300	5300	5300	0
165	20231201	171800	65963470	5300	5300	5300	5300	0
166	20231201	171700	65963470	5300	5300	5300	5300	0
167	20231201	171600	65963470	5300	5300	5300	5300	0
168	20231201	171500	65963470	5300	5300	5300	5300	0
169	20231201	171400	65963470	5300	5300	5300	5300	0
170	20231201	171300	65963470	5300	5300	5300	5300	0
171	20231201	171200	65963470	5300	5300	5300	5300	0
172	20231201	171100	65963470	5300	5300	5300	5300	0
173	20231201	171000	65963470	5300	5300	5300	5300	0
174	20231201	170900	65963470	5300	5300	5300	5300	0
175	20231201	170800	65963470	5300	5300	5300	5300	0
176	20231201	170700	65963470	5300	5300	5300	5300	0
177	20231201	170600	65963470	5300	5300	5300	5300	0
178	20231201	170500	65963470	5300	5300	5300	5300	0
179	20231201	170400	65963470	5300	5300	5300	5300	0
180	20231201	170300	65963470	5300	5300	5300	5300	0
181	20231201	170200	65963470	5300	5300	5300	5300	0
182	20231201	170100	65963470	5300	5300	5300	5300	144
183	20231201	170000	65963470	5300	5300	5300	5300	0
184	20231201	165900	65963470	5300	5300	5300	5300	0
185	20231201	165800	65963470	5300	5300	5300	5300	0
186	20231201	165700	65963470	5300	5300	5300	5300	0
187	20231201	165600	65963470	5300	5300	5300	5300	0
188	20231201	165500	65963470	5300	5300	5300	5300	0
189	20231201	165400	65963470	5300	5300	5300	5300	0
190	20231201	165300	65963470	5300	5300	5300	5300	0
191	20231201	165200	65963470	5300	5300	5300	5300	0
192	20231201	165100	65963470	5300	5300	5300	5300	0
193	20231201	165000	65963470	5300	5300	5300	5300	0
194	20231201	164900	65963470	5300	5300	5300	5300	0
195	20231201	164800	65963470	5300	5300	5300	5300	0
196	20231201	164700	65963470	5300	5300	5300	5300	0
197	20231201	164600	65963470	5300	5300	5300	5300	0
198	20231201	164500	65963470	5300	5300	5300	5300	0
199	20231201	164400	65963470	5300	5300	5300	5300	0
200	20231201	164300	65963470	5300	5300	5300	5300	0
201	20231201	164200	65963470	5300	5300	5300	5300	0
202	20231201	164100	65963470	5300	5300	5300	5300	0
203	20231201	164000	65963470	5300	5300	5300	5300	0
204	20231201	163900	65963470	5300	5300	5300	5300	0
205	20231201	163800	65963470	5300	5300	5300	5300	0
206	20231201	163700	65963470	5300	5300	5300	5300	0
207	20231201	163600	65963470	5300	5300	5300	5300	0
208	20231201	163500	65963470	5300	5300	5300	5300	0
209	20231201	163400	65963470	5300	5300	5300	5300	0
210	20231201	163300	65963470	5300	5300	5300	5300	0
211	20231201	163200	65963470	5300	5300	5300	5300	0
212	20231201	163100	65963470	5300	5300	5300	5300	144
213	20231201	163000	65963470	5300	5300	5300	5300	0
214	20231201	162900	65963470	5300	5300	5300	5300	0
215	20231201	162800	65963470	5300	5300	5300	5300	0
216	20231201	162700	65963470	5300	5300	5300	5300	0
217	20231201	162600	65963470	5300	5300	5300	5300	0
218	20231201	162500	65963470	5300	5300	5300	5300	0
219	20231201	162400	65963470	5300	5300	5300	5300	0
220	20231201	162300	65963470	5300	5300	5300	5300	0
221	20231201	162200	65963470	5300	5300	5300	5300	0
222	20231201	162100	65963470	5300	5300	5300	5300	0
223	20231201	162000	65963470	5300	5300	5300	5300	0
224	20231201	161900	65963470	5300	5300	5300	5300	0
225	20231201	161800	65963470	5300	5300	5300	5300	0
226	20231201	161700	65963470	5300	5300	5300	5300	0
227	20231201	161600	65963470	5300	5300	5300	5300	0
228	20231201	161500	65963470	5300	5300	5300	5300	0
229	20231201	161400	65963470	5300	5300	5300	5300	0
230	20231201	161300	65963470	5300	5300	5300	5300	0
231	20231201	161200	65963470	5300	5300	5300	5300	0
232	20231201	161100	65963470	5300	5300	5300	5300	0
233	20231201	161000	65963470	5300	5300	5300	5300	0
234	20231201	160900	65963470	5300	5300	5300	5300	0
235	20231201	160800	65963470	5300	5300	5300	5300	0
236	20231201	160700	65963470	5300	5300	5300	5300	0
237	20231201	160600	65963470	5300	5300	5300	5300	0
238	20231201	160500	65963470	5300	5300	5300	5300	0
239	20231201	160400	65963470	5300	5300	5300	5300	0
240	20231201	160300	65963470	5300	5300	5300	5300	0
241	20231201	160200	65963470	5300	5300	5300	5300	0
242	20231201	160100	65963470	5300	5300	5300	5300	144
243	20231201	160000	65963470	5300	5300	5300	5300	0
244	20231201	155900	65963470	5300	5300	5300	5300	0
245	20231201	155800	65963470	5300	5300	5300	5300	0
246	20231201	155700	65963470	5300	5300	5300	5300	0
247	20231201	155600	65963470	5300	5300	5300	5300	0
248	20231201	155500	65963470	5300	5300	5300	5300	0
249	20231201	155400	65963470	5300	5300	5300	5300	0
250	20231201	155300	65963470	5300	5300	5300	5300	0
251	20231201	155200	65963470	5300	5300	5300	5300	0
252	20231201	155100	65963470	5300	5300	5300	5300	0
253	20231201	155000	65963470	5300	5300	5300	5300	0
254	20231201	154900	65963470	5300	5300	5300	5300	0
255	20231201	154800	65963470	5300	5300	5300	5300	0
256	20231201	154700	65963470	5300	5300	5300	5300	0
257	20231201	154600	65963470	5300	5300	5300	5300	0
258	20231201	154500	65963470	5300	5300	5300	5300	0
259	20231201	154400	65963470	5300	5300	5300	5300	0
260	20231201	154300	65963470	5300	5300	5300	5300	0
261	20231201	154200	65963470	5300	5300	5300	5300	0
262	20231201	154100	65963470	5300	5300	5300	5300	0
263	20231201	154000	65963470	5300	5300	5300	5300	0
264	20231201	153900	65963470	5300	5300	5300	5300	0
265	20231201	153800	65963470	5300	5300	5300	5300	0
266	20231201	153700	65963470	5300	5300	5300	5300	0
267	20231201	153600	65963470	5300	5300	5300	5300	0
268	20231201	153500	65963470	5300	5300	5300	5300	0
269	20231201	153400	65963470	5300	5300	5300	5300	0
270	20231201	153300	65963470	5300	5300	5300	5300	0
271	20231201	153200	65963470	5300	5300	5300	5300	0
272	20231201	153100	65963470	5300	5300	5300	5300	144
273	20231201	153000	65963470	5300	5300	5300	5300	144
274	20231201	152900	65200270	5330	5330	5330	5330	0
275	20231201	152800	65200270	5330	5330	5330	5330	0
276	20231201	152700	65200270	5330	5330	5330	5330	0
277	20231201	152600	65200270	5330	5330	5330	5330	0
278	20231201	152500	65200270	5330	5330	5330	5330	0
279	20231201	152400	65200270	5330	5330	5330	5330	0
280	20231201	152300	65200270	5330	5330	5330	5330	0
281	20231201	152200	65200270	5330	5330	5330	5330	0
282	20231201	152100	65200270	5330	5330	5330	5330	0
283	20231201	152000	65200270	5330	5330	5330	5330	0
284	20231201	151900	65200270	5330	5330	5330	5330	0
285	20231201	151800	65200270	5330	5330	5330	5330	0
286	20231201	151700	65200270	5330	5330	5330	5330	1
287	20231201	151600	65194940	5290	5290	5290	5290	0
288	20231201	151500	65194940	5290	5290	5290	5290	0
289	20231201	151400	65194940	5290	5290	5290	5290	0
290	20231201	151300	65194940	5290	5290	5290	5290	0
291	20231201	151200	65194940	5290	5290	5290	5290	0
292	20231201	151100	65194940	5290	5350	5350	5290	110
293	20231201	151000	64607750	5350	5350	5350	5350	0
294	20231201	150900	64607750	5350	5350	5350	5350	0
295	20231201	150800	64607750	5350	5350	5350	5350	13
296	20231201	150700	64538200	5360	5360	5360	5360	0
297	20231201	150600	64538200	5360	5360	5360	5360	0
298	20231201	150500	64538200	5360	5360	5360	5360	0
299	20231201	150400	64538200	5360	5360	5360	5360	1
300	20231201	150300	64532840	5290	5290	5290	5290	0
301	20231201	150200	64532840	5290	5290	5290	5290	0
302	20231201	150100	64532840	5290	5290	5290	5290	0
303	20231201	150000	64532840	5290	5290	5290	5290	0
304	20231201	145900	64532840	5290	5340	5340	5290	486
305	20231201	145800	61940420	5370	5370	5370	5370	0
306	20231201	145700	61940420	5370	5370	5370	5370	0
307	20231201	145600	61940420	5370	5370	5370	5370	0
308	20231201	145500	61940420	5370	5370	5370	5370	0
309	20231201	145400	61940420	5370	5370	5370	5370	0
310	20231201	145300	61940420	5370	5370	5370	5370	4291
311	20231201	145200	38897750	5360	5360	5360	5360	40
312	20231201	145100	38683350	5360	5360	5360	5360	0
313	20231201	145000	38683350	5360	5360	5360	5360	0
314	20231201	144900	38683350	5360	5360	5360	5360	0
315	20231201	144800	38683350	5360	5360	5360	5360	0
316	20231201	144700	38683350	5360	5360	5360	5360	0
317	20231201	144600	38683350	5360	5360	5360	5360	0
318	20231201	144500	38683350	5360	5360	5360	5360	0
319	20231201	144400	38683350	5360	5360	5360	5360	620
320	20231201	144300	35360150	5370	5370	5370	5370	0
321	20231201	144200	35360150	5370	5370	5370	5370	0
322	20231201	144100	35360150	5370	5370	5370	5370	0
323	20231201	144000	35360150	5370	5370	5370	5370	0
324	20231201	143900	35360150	5370	5370	5370	5370	0
325	20231201	143800	35360150	5370	5370	5370	5370	100
326	20231201	143700	34823150	5370	5370	5370	5370	0
327	20231201	143600	34823150	5370	5370	5370	5370	0
328	20231201	143500	34823150	5370	5370	5370	5370	0
329	20231201	143400	34823150	5370	5370	5370	5370	0
330	20231201	143300	34823150	5370	5370	5370	5370	0
331	20231201	143200	34823150	5370	5370	5370	5370	50
332	20231201	143100	34554650	5370	5370	5370	5370	0
333	20231201	143000	34554650	5370	5370	5370	5370	0
334	20231201	142900	34554650	5370	5370	5370	5370	0
335	20231201	142800	34554650	5370	5370	5370	5370	0
336	20231201	142700	34554650	5370	5370	5370	5370	0
337	20231201	142600	34554650	5370	5370	5370	5370	1
338	20231201	142500	34549280	5360	5360	5360	5360	0
339	20231201	142400	34549280	5360	5360	5360	5360	0
340	20231201	142300	34549280	5360	5360	5360	5360	0
341	20231201	142200	34549280	5360	5360	5360	5360	0
342	20231201	142100	34549280	5360	5360	5360	5360	0
343	20231201	142000	34549280	5360	5360	5360	5360	0
344	20231201	141900	34549280	5360	5360	5360	5360	0
345	20231201	141800	34549280	5360	5360	5360	5360	0
346	20231201	141700	34549280	5360	5360	5360	5360	0
347	20231201	141600	34549280	5360	5360	5360	5360	0
348	20231201	141500	34549280	5360	5360	5360	5360	1092
349	20231201	141400	28696160	5360	5360	5360	5360	0
350	20231201	141300	28696160	5360	5360	5360	5360	0
351	20231201	141200	28696160	5360	5360	5360	5360	0
352	20231201	141100	28696160	5360	5360	5360	5360	0
353	20231201	141000	28696160	5360	5360	5360	5360	0
354	20231201	140900	28696160	5360	5360	5360	5360	0
355	20231201	140800	28696160	5360	5360	5360	5360	0
356	20231201	140700	28696160	5360	5360	5360	5360	0
357	20231201	140600	28696160	5360	5360	5360	5360	0
358	20231201	140500	28696160	5360	5360	5360	5360	0
359	20231201	140400	28696160	5360	5360	5360	5360	0
360	20231201	140300	28696160	5360	5360	5360	5360	0
361	20231201	140200	28696160	5360	5360	5360	5360	0
362	20231201	140100	28696160	5360	5360	5360	5360	0
363	20231201	140000	28696160	5360	5360	5360	5360	0
364	20231201	135900	28696160	5360	5360	5360	5360	0
365	20231201	135800	28696160	5360	5360	5360	5360	0
366	20231201	135700	28696160	5360	5360	5360	5360	0
367	20231201	135600	28696160	5360	5360	5360	5360	0
368	20231201	135500	28696160	5360	5360	5360	5360	0
369	20231201	135400	28696160	5360	5360	5360	5360	0
370	20231201	135300	28696160	5360	5360	5360	5360	0
371	20231201	135200	28696160	5360	5360	5360	5360	0
372	20231201	135100	28696160	5360	5360	5360	5360	0
373	20231201	135000	28696160	5360	5360	5360	5360	0
374	20231201	134900	28696160	5360	5360	5360	5360	0
375	20231201	134800	28696160	5360	5360	5360	5360	0
376	20231201	134700	28696160	5360	5360	5360	5360	0
377	20231201	134600	28696160	5360	5360	5360	5360	0
378	20231201	134500	28696160	5360	5360	5360	5360	0
379	20231201	134400	28696160	5360	5360	5360	5360	0
380	20231201	134300	28696160	5360	5360	5360	5360	0
381	20231201	134200	28696160	5360	5360	5360	5360	0
382	20231201	134100	28696160	5360	5360	5360	5360	0
383	20231201	134000	28696160	5360	5360	5360	5360	0
384	20231201	133900	28696160	5360	5360	5360	5360	0
385	20231201	133800	28696160	5360	5360	5360	5360	50
386	20231201	133700	28428160	5360	5360	5360	5360	0
387	20231201	133600	28428160	5360	5360	5360	5360	0
388	20231201	133500	28428160	5360	5360	5360	5360	1
389	20231201	133400	28422800	5340	5340	5340	5340	0
390	20231201	133300	28422800	5340	5340	5340	5340	0
391	20231201	133200	28422800	5340	5340	5340	5340	0
392	20231201	133100	28422800	5340	5340	5340	5340	0
393	20231201	133000	28422800	5340	5340	5340	5340	0
394	20231201	132900	28422800	5340	5340	5340	5340	0
395	20231201	132800	28422800	5340	5340	5340	5340	0
396	20231201	132700	28422800	5340	5340	5340	5340	0
397	20231201	132600	28422800	5340	5340	5340	5340	0
398	20231201	132500	28422800	5340	5340	5340	5340	0
399	20231201	132400	28422800	5340	5340	5340	5340	0
400	20231201	132300	28422800	5340	5340	5340	5340	0
401	20231201	132200	28422800	5340	5340	5340	5340	0
402	20231201	132100	28422800	5340	5340	5340	5340	0
403	20231201	132000	28422800	5340	5340	5340	5340	0
404	20231201	131900	28422800	5340	5340	5340	5340	0
405	20231201	131800	28422800	5340	5340	5340	5340	0
406	20231201	131700	28422800	5340	5340	5340	5340	0
407	20231201	131600	28422800	5340	5340	5340	5340	0
408	20231201	131500	28422800	5340	5340	5340	5340	0
409	20231201	131400	28422800	5340	5340	5340	5340	0
410	20231201	131300	28422800	5340	5340	5340	5340	0
411	20231201	131200	28422800	5340	5340	5340	5340	0
412	20231201	131100	28422800	5340	5340	5340	5340	0
413	20231201	131000	28422800	5340	5340	5340	5340	0
414	20231201	130900	28422800	5340	5340	5340	5340	0
415	20231201	130800	28422800	5340	5340	5340	5340	0
416	20231201	130700	28422800	5340	5340	5340	5340	0
417	20231201	130600	28422800	5340	5340	5340	5340	13
418	20231201	130500	28353380	5340	5340	5340	5340	0
419	20231201	130400	28353380	5340	5340	5340	5340	0
420	20231201	130300	28353380	5340	5340	5340	5340	0
421	20231201	130200	28353380	5340	5340	5340	5340	0
422	20231201	130100	28353380	5340	5340	5340	5340	0
423	20231201	130000	28353380	5340	5340	5340	5340	0
424	20231201	125900	28353380	5340	5340	5340	5340	83
425	20231201	125800	27910160	5340	5340	5340	5340	0
426	20231201	125700	27910160	5340	5340	5340	5340	0
427	20231201	125600	27910160	5340	5340	5340	5340	0
428	20231201	125500	27910160	5340	5340	5340	5340	0
429	20231201	125400	27910160	5340	5340	5340	5340	0
430	20231201	125300	27910160	5340	5340	5340	5340	0
431	20231201	125200	27910160	5340	5340	5340	5340	0
432	20231201	125100	27910160	5340	5340	5340	5340	0
433	20231201	125000	27910160	5340	5340	5340	5340	0
434	20231201	124900	27910160	5340	5340	5340	5340	0
435	20231201	124800	27910160	5340	5340	5340	5340	0
436	20231201	124700	27910160	5340	5340	5340	5340	0
437	20231201	124600	27910160	5340	5340	5340	5340	0
438	20231201	124500	27910160	5340	5340	5340	5340	0
439	20231201	124400	27910160	5340	5340	5340	5340	0
440	20231201	124300	27910160	5340	5340	5340	5340	0
441	20231201	124200	27910160	5340	5340	5340	5340	0
442	20231201	124100	27910160	5340	5340	5340	5340	1
443	20231201	124000	27904820	5330	5330	5330	5330	0
444	20231201	123900	27904820	5330	5330	5330	5330	0
445	20231201	123800	27904820	5330	5330	5330	5330	0
446	20231201	123700	27904820	5330	5330	5330	5330	0
447	20231201	123600	27904820	5330	5330	5330	5330	0
448	20231201	123500	27904820	5330	5330	5330	5330	0
449	20231201	123400	27904820	5330	5330	5330	5330	0
450	20231201	123300	27904820	5330	5330	5330	5330	0
451	20231201	123200	27904820	5330	5330	5330	5330	132
452	20231201	123100	27201260	5330	5330	5330	5330	61
453	20231201	123000	26876130	5330	5340	5340	5330	771
454	20231201	122900	22766630	5340	5340	5340	5340	0
455	20231201	122800	22766630	5340	5340	5340	5340	0
456	20231201	122700	22766630	5340	5340	5340	5340	0
457	20231201	122600	22766630	5340	5340	5340	5340	0
458	20231201	122500	22766630	5340	5340	5340	5340	0
459	20231201	122400	22766630	5340	5340	5340	5340	0
460	20231201	122300	22766630	5340	5340	5340	5340	0
461	20231201	122200	22766630	5340	5340	5340	5340	0
462	20231201	122100	22766630	5340	5340	5340	5340	0
463	20231201	122000	22766630	5340	5340	5340	5340	0
464	20231201	121900	22766630	5340	5340	5340	5340	0
465	20231201	121800	22766630	5340	5340	5340	5340	0
466	20231201	121700	22766630	5340	5340	5340	5340	0
467	20231201	121600	22766630	5340	5340	5340	5340	0
468	20231201	121500	22766630	5340	5340	5340	5340	0
469	20231201	121400	22766630	5340	5340	5340	5340	0
470	20231201	121300	22766630	5340	5340	5340	5340	0
471	20231201	121200	22766630	5340	5340	5340	5340	0
472	20231201	121100	22766630	5340	5340	5340	5340	0
473	20231201	121000	22766630	5340	5340	5340	5340	0
474	20231201	120900	22766630	5340	5340	5340	5340	0
475	20231201	120800	22766630	5340	5340	5340	5340	0
476	20231201	120700	22766630	5340	5340	5340	5340	0
477	20231201	120600	22766630	5340	5340	5340	5340	0
478	20231201	120500	22766630	5340	5340	5340	5340	0
479	20231201	120400	22766630	5340	5340	5340	5340	0
480	20231201	120300	22766630	5340	5340	5340	5340	0
481	20231201	120200	22766630	5340	5340	5340	5340	0
482	20231201	120100	22766630	5340	5340	5340	5340	0
483	20231201	120000	22766630	5340	5340	5340	5340	0
484	20231201	115900	22766630	5340	5340	5340	5340	0
485	20231201	115800	22766630	5340	5340	5340	5340	0
486	20231201	115700	22766630	5340	5340	5340	5340	0
487	20231201	115600	22766630	5340	5340	5340	5340	0
488	20231201	115500	22766630	5340	5340	5340	5340	0
489	20231201	115400	22766630	5340	5340	5340	5340	0
490	20231201	115300	22766630	5340	5340	5340	5340	0
491	20231201	115200	22766630	5340	5340	5340	5340	0
492	20231201	115100	22766630	5340	5340	5340	5340	0
493	20231201	115000	22766630	5340	5340	5340	5340	0
494	20231201	114900	22766630	5340	5340	5340	5340	0
495	20231201	114800	22766630	5340	5340	5340	5340	0
496	20231201	114700	22766630	5340	5340	5340	5340	0
497	20231201	114600	22766630	5340	5340	5340	5340	0
498	20231201	114500	22766630	5340	5340	5340	5340	0
499	20231201	114400	22766630	5340	5340	5340	5340	0
500	20231201	114300	22766630	5340	5340	5340	5340	0
501	20231201	114200	22766630	5340	5340	5340	5340	3
502	20231201	114100	22750610	5340	5340	5340	5340	0
503	20231201	114000	22750610	5340	5340	5340	5340	0
504	20231201	113900	22750610	5340	5340	5340	5340	0
505	20231201	113800	22750610	5340	5340	5340	5340	0
506	20231201	113700	22750610	5340	5340	5340	5340	0
507	20231201	113600	22750610	5340	5340	5340	5340	0
508	20231201	113500	22750610	5340	5340	5340	5340	0
509	20231201	113400	22750610	5340	5340	5340	5340	0
510	20231201	113300	22750610	5340	5340	5340	5340	0
511	20231201	113200	22750610	5340	5340	5340	5340	0
512	20231201	113100	22750610	5340	5340	5340	5340	0
513	20231201	113000	22750610	5340	5340	5340	5340	0
514	20231201	112900	22750610	5340	5340	5340	5340	0
515	20231201	112800	22750610	5340	5340	5340	5340	0
516	20231201	112700	22750610	5340	5340	5340	5340	0
517	20231201	112600	22750610	5340	5340	5340	5340	0
518	20231201	112500	22750610	5340	5340	5340	5340	0
519	20231201	112400	22750610	5340	5340	5340	5340	0
520	20231201	112300	22750610	5340	5340	5340	5340	0
521	20231201	112200	22750610	5340	5340	5340	5340	0
522	20231201	112100	22750610	5340	5340	5340	5340	0
523	20231201	112000	22750610	5340	5340	5340	5340	0
524	20231201	111900	22750610	5340	5340	5340	5340	0
525	20231201	111800	22750610	5340	5340	5340	5340	0
526	20231201	111700	22750610	5340	5340	5340	5340	0
527	20231201	111600	22750610	5340	5340	5340	5340	0
528	20231201	111500	22750610	5340	5340	5340	5340	0
529	20231201	111400	22750610	5340	5340	5340	5340	0
530	20231201	111300	22750610	5340	5340	5340	5340	0
531	20231201	111200	22750610	5340	5340	5340	5340	0
532	20231201	111100	22750610	5340	5340	5340	5340	0
533	20231201	111000	22750610	5340	5340	5340	5340	0
534	20231201	110900	22750610	5340	5340	5340	5340	0
535	20231201	110800	22750610	5340	5340	5340	5340	0
536	20231201	110700	22750610	5340	5340	5340	5340	0
537	20231201	110600	22750610	5340	5340	5340	5340	0
538	20231201	110500	22750610	5340	5340	5340	5340	0
539	20231201	110400	22750610	5340	5340	5340	5340	1
540	20231201	110300	22745270	5340	5340	5340	5340	2
541	20231201	110200	22734590	5340	5340	5340	5340	34
542	20231201	110100	22553030	5360	5360	5360	5360	0
543	20231201	110000	22553030	5360	5360	5360	5360	1
544	20231201	105900	22547670	5340	5340	5340	5340	0
545	20231201	105800	22547670	5340	5340	5340	5340	0
546	20231201	105700	22547670	5340	5340	5340	5340	0
547	20231201	105600	22547670	5340	5340	5340	5340	0
548	20231201	105500	22547670	5340	5340	5340	5340	0
549	20231201	105400	22547670	5340	5340	5340	5340	0
550	20231201	105300	22547670	5340	5340	5340	5340	0
551	20231201	105200	22547670	5340	5340	5340	5340	0
552	20231201	105100	22547670	5340	5340	5340	5340	0
553	20231201	105000	22547670	5340	5340	5340	5340	0
554	20231201	104900	22547670	5340	5340	5340	5340	0
555	20231201	104800	22547670	5340	5340	5340	5340	0
556	20231201	104700	22547670	5340	5340	5340	5340	0
557	20231201	104600	22547670	5340	5340	5340	5340	0
558	20231201	104500	22547670	5340	5340	5340	5340	0
559	20231201	104400	22547670	5340	5340	5340	5340	0
560	20231201	104300	22547670	5340	5340	5340	5340	0
561	20231201	104200	22547670	5340	5340	5340	5340	0
562	20231201	104100	22547670	5340	5340	5340	5340	0
563	20231201	104000	22547670	5340	5340	5340	5340	0
564	20231201	103900	22547670	5340	5340	5340	5340	0
565	20231201	103800	22547670	5340	5340	5340	5340	0
566	20231201	103700	22547670	5340	5340	5340	5340	0
567	20231201	103600	22547670	5340	5340	5340	5340	0
568	20231201	103500	22547670	5340	5340	5340	5340	0
569	20231201	103400	22547670	5340	5340	5340	5340	0
570	20231201	103300	22547670	5340	5340	5340	5340	0
571	20231201	103200	22547670	5340	5340	5340	5340	0
572	20231201	103100	22547670	5340	5340	5340	5340	0
573	20231201	103000	22547670	5340	5340	5340	5340	0
574	20231201	102900	22547670	5340	5340	5340	5340	0
575	20231201	102800	22547670	5340	5340	5340	5340	0
576	20231201	102700	22547670	5340	5340	5340	5340	0
577	20231201	102600	22547670	5340	5340	5340	5340	3
578	20231201	102500	22531650	5360	5360	5360	5360	0
579	20231201	102400	22531650	5360	5360	5360	5360	0
580	20231201	102300	22531650	5360	5360	5360	5360	0
581	20231201	102200	22531650	5360	5360	5360	5360	0
582	20231201	102100	22531650	5360	5360	5360	5360	0
583	20231201	102000	22531650	5360	5360	5360	5360	0
584	20231201	101900	22531650	5360	5360	5360	5360	0
585	20231201	101800	22531650	5360	5360	5360	5360	0
586	20231201	101700	22531650	5360	5360	5360	5360	0
587	20231201	101600	22531650	5360	5360	5360	5360	0
588	20231201	101500	22531650	5360	5360	5360	5360	0
589	20231201	101400	22531650	5360	5360	5360	5360	0
590	20231201	101300	22531650	5360	5360	5360	5360	0
591	20231201	101200	22531650	5360	5360	5360	5360	0
592	20231201	101100	22531650	5360	5360	5360	5360	0
593	20231201	101000	22531650	5360	5360	5360	5360	0
594	20231201	100900	22531650	5360	5360	5360	5360	0
595	20231201	100800	22531650	5360	5360	5360	5360	0
596	20231201	100700	22531650	5360	5360	5360	5360	0
597	20231201	100600	22531650	5360	5360	5360	5360	0
598	20231201	100500	22531650	5360	5350	5360	5350	3
599	20231201	100400	22515590	5350	5350	5350	5350	10
600	20231201	100300	22462090	5390	5390	5390	5390	0
601	20231201	100200	22462090	5390	5390	5390	5390	4
602	20231201	100100	22440530	5350	5350	5350	5350	0
603	20231201	100000	22440530	5350	5350	5400	5350	105
604	20231201	095900	21878080	5350	5350	5350	5350	0
605	20231201	095800	21878080	5350	5350	5350	5350	0
606	20231201	095700	21878080	5350	5350	5350	5350	0
607	20231201	095600	21878080	5350	5350	5350	5350	0
608	20231201	095500	21878080	5350	5350	5350	5350	0
609	20231201	095400	21878080	5350	5350	5350	5350	0
610	20231201	095300	21878080	5350	5350	5350	5350	0
611	20231201	095200	21878080	5350	5350	5350	5350	0
612	20231201	095100	21878080	5350	5350	5350	5350	0
613	20231201	095000	21878080	5350	5350	5350	5350	0
614	20231201	094900	21878080	5350	5350	5350	5350	0
615	20231201	094800	21878080	5350	5350	5350	5350	0
616	20231201	094700	21878080	5350	5350	5350	5350	21
617	20231201	094600	21765730	5350	5350	5350	5350	0
618	20231201	094500	21765730	5350	5350	5350	5350	0
619	20231201	094400	21765730	5350	5350	5350	5350	0
620	20231201	094300	21765730	5350	5350	5350	5350	0
621	20231201	094200	21765730	5350	5350	5350	5350	0
622	20231201	094100	21765730	5350	5350	5350	5350	0
623	20231201	094000	21765730	5350	5350	5350	5350	0
624	20231201	093900	21765730	5350	5350	5350	5350	0
625	20231201	093800	21765730	5350	5350	5350	5350	0
626	20231201	093700	21765730	5350	5350	5350	5350	0
627	20231201	093600	21765730	5350	5350	5350	5350	0
628	20231201	093500	21765730	5350	5350	5350	5350	0
629	20231201	093400	21765730	5350	5350	5350	5350	0
630	20231201	093300	21765730	5350	5350	5350	5350	0
631	20231201	093200	21765730	5350	5350	5350	5350	4
632	20231201	093100	21744330	5350	5350	5350	5350	0
633	20231201	093000	21744330	5350	5350	5350	5350	0
634	20231201	092900	21744330	5350	5350	5350	5350	0
635	20231201	092800	21744330	5350	5350	5350	5350	0
636	20231201	092700	21744330	5350	5350	5350	5350	0
637	20231201	092600	21744330	5350	5350	5350	5350	0
638	20231201	092500	21744330	5350	5350	5350	5350	0
639	20231201	092400	21744330	5350	5350	5350	5350	0
640	20231201	092300	21744330	5350	5350	5350	5350	50
641	20231201	092200	21476830	5350	5350	5350	5350	0
642	20231201	092100	21476830	5350	5350	5350	5350	0
643	20231201	092000	21476830	5350	5350	5350	5350	0
644	20231201	091900	21476830	5350	5350	5350	5350	0
645	20231201	091800	21476830	5350	5350	5350	5350	0
646	20231201	091700	21476830	5350	5350	5350	5350	0
647	20231201	091600	21476830	5350	5350	5350	5350	0
648	20231201	091500	21476830	5350	5350	5350	5350	0
649	20231201	091400	21476830	5350	5350	5350	5350	27
650	20231201	091300	21332380	5350	5360	5410	5350	227
651	20231201	091200	20109890	5350	5350	5350	5350	0
652	20231201	091100	20109890	5350	5350	5350	5350	0
653	20231201	091000	20109890	5350	5350	5350	5350	0
654	20231201	090900	20109890	5350	5350	5350	5350	70
655	20231201	090800	19735390	5350	5350	5350	5350	0
656	20231201	090700	19735390	5350	5350	5350	5350	0
657	20231201	090600	19735390	5350	5350	5350	5350	0
658	20231201	090500	19735390	5350	5350	5350	5350	0
659	20231201	090400	19735390	5350	5350	5350	5350	0
660	20231201	090300	19735390	5350	5350	5350	5350	0
661	20231201	090200	19735390	5350	5350	5350	5350	70
662	20231201	090100	19360890	5350	5360	5360	5350	3501
663	20231201	090000	624800	5350	5300	5350	5300	117