KissMeData/091340/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195700	128895860	2960	2960	2960	2960	157
3	20231201	195600	128895860	2960	2960	2960	2960	0
4	20231201	195500	128895860	2960	2960	2960	2960	0
5	20231201	195400	128895860	2960	2960	2960	2960	0
6	20231201	195300	128895860	2960	2960	2960	2960	0
7	20231201	195200	128895860	2960	2960	2960	2960	0
8	20231201	195100	128895860	2960	2960	2960	2960	0
9	20231201	195000	128895860	2960	2960	2960	2960	0
10	20231201	194900	128895860	2960	2960	2960	2960	0
11	20231201	194800	128895860	2960	2960	2960	2960	0
12	20231201	194700	128895860	2960	2960	2960	2960	0
13	20231201	194600	128895860	2960	2960	2960	2960	0
14	20231201	194500	128895860	2960	2960	2960	2960	0
15	20231201	194400	128895860	2960	2960	2960	2960	0
16	20231201	194300	128895860	2960	2960	2960	2960	0
17	20231201	194200	128895860	2960	2960	2960	2960	0
18	20231201	194100	128895860	2960	2960	2960	2960	0
19	20231201	194000	128895860	2960	2960	2960	2960	0
20	20231201	193900	128895860	2960	2960	2960	2960	0
21	20231201	193800	128895860	2960	2960	2960	2960	0
22	20231201	193700	128895860	2960	2960	2960	2960	0
23	20231201	193600	128895860	2960	2960	2960	2960	0
24	20231201	193500	128895860	2960	2960	2960	2960	0
25	20231201	193400	128895860	2960	2960	2960	2960	0
26	20231201	193300	128895860	2960	2960	2960	2960	0
27	20231201	193200	128895860	2960	2960	2960	2960	0
28	20231201	193100	128895860	2960	2960	2960	2960	0
29	20231201	193000	128895860	2960	2960	2960	2960	0
30	20231201	192900	128895860	2960	2960	2960	2960	0
31	20231201	192800	128895860	2960	2960	2960	2960	0
32	20231201	192700	128895860	2960	2960	2960	2960	157
33	20231201	192600	128895860	2960	2960	2960	2960	0
34	20231201	192500	128895860	2960	2960	2960	2960	0
35	20231201	192400	128895860	2960	2960	2960	2960	0
36	20231201	192300	128895860	2960	2960	2960	2960	0
37	20231201	192200	128895860	2960	2960	2960	2960	0
38	20231201	192100	128895860	2960	2960	2960	2960	0
39	20231201	192000	128895860	2960	2960	2960	2960	0
40	20231201	191900	128895860	2960	2960	2960	2960	0
41	20231201	191800	128895860	2960	2960	2960	2960	0
42	20231201	191700	128895860	2960	2960	2960	2960	0
43	20231201	191600	128895860	2960	2960	2960	2960	0
44	20231201	191500	128895860	2960	2960	2960	2960	0
45	20231201	191400	128895860	2960	2960	2960	2960	0
46	20231201	191300	128895860	2960	2960	2960	2960	0
47	20231201	191200	128895860	2960	2960	2960	2960	0
48	20231201	191100	128895860	2960	2960	2960	2960	0
49	20231201	191000	128895860	2960	2960	2960	2960	0
50	20231201	190900	128895860	2960	2960	2960	2960	0
51	20231201	190800	128895860	2960	2960	2960	2960	0
52	20231201	190700	128895860	2960	2960	2960	2960	0
53	20231201	190600	128895860	2960	2960	2960	2960	0
54	20231201	190500	128895860	2960	2960	2960	2960	0
55	20231201	190400	128895860	2960	2960	2960	2960	0
56	20231201	190300	128895860	2960	2960	2960	2960	0
57	20231201	190200	128895860	2960	2960	2960	2960	0
58	20231201	190100	128895860	2960	2960	2960	2960	0
59	20231201	190000	128895860	2960	2960	2960	2960	0
60	20231201	185900	128895860	2960	2960	2960	2960	0
61	20231201	185800	128895860	2960	2960	2960	2960	0
62	20231201	185700	128895860	2960	2960	2960	2960	157
63	20231201	185600	128895860	2960	2960	2960	2960	0
64	20231201	185500	128895860	2960	2960	2960	2960	0
65	20231201	185400	128895860	2960	2960	2960	2960	0
66	20231201	185300	128895860	2960	2960	2960	2960	0
67	20231201	185200	128895860	2960	2960	2960	2960	0
68	20231201	185100	128895860	2960	2960	2960	2960	0
69	20231201	185000	128895860	2960	2960	2960	2960	0
70	20231201	184900	128895860	2960	2960	2960	2960	0
71	20231201	184800	128895860	2960	2960	2960	2960	0
72	20231201	184700	128895860	2960	2960	2960	2960	0
73	20231201	184600	128895860	2960	2960	2960	2960	0
74	20231201	184500	128895860	2960	2960	2960	2960	0
75	20231201	184400	128895860	2960	2960	2960	2960	0
76	20231201	184300	128895860	2960	2960	2960	2960	0
77	20231201	184200	128895860	2960	2960	2960	2960	0
78	20231201	184100	128895860	2960	2960	2960	2960	0
79	20231201	184000	128895860	2960	2960	2960	2960	0
80	20231201	183900	128895860	2960	2960	2960	2960	0
81	20231201	183800	128895860	2960	2960	2960	2960	0
82	20231201	183700	128895860	2960	2960	2960	2960	0
83	20231201	183600	128895860	2960	2960	2960	2960	0
84	20231201	183500	128895860	2960	2960	2960	2960	0
85	20231201	183400	128895860	2960	2960	2960	2960	0
86	20231201	183300	128895860	2960	2960	2960	2960	0
87	20231201	183200	128895860	2960	2960	2960	2960	0
88	20231201	183100	128895860	2960	2960	2960	2960	0
89	20231201	183000	128895860	2960	2960	2960	2960	0
90	20231201	182900	128895860	2960	2960	2960	2960	0
91	20231201	182800	128895860	2960	2960	2960	2960	0
92	20231201	182700	128895860	2960	2960	2960	2960	157
93	20231201	182600	128895860	2960	2960	2960	2960	0
94	20231201	182500	128895860	2960	2960	2960	2960	0
95	20231201	182400	128895860	2960	2960	2960	2960	0
96	20231201	182300	128895860	2960	2960	2960	2960	0
97	20231201	182200	128895860	2960	2960	2960	2960	0
98	20231201	182100	128895860	2960	2960	2960	2960	0
99	20231201	182000	128895860	2960	2960	2960	2960	0
100	20231201	181900	128895860	2960	2960	2960	2960	0
101	20231201	181800	128895860	2960	2960	2960	2960	0
102	20231201	181700	128895860	2960	2960	2960	2960	0
103	20231201	181600	128895860	2960	2960	2960	2960	0
104	20231201	181500	128895860	2960	2960	2960	2960	0
105	20231201	181400	128895860	2960	2960	2960	2960	0
106	20231201	181300	128895860	2960	2960	2960	2960	0
107	20231201	181200	128895860	2960	2960	2960	2960	0
108	20231201	181100	128895860	2960	2960	2960	2960	0
109	20231201	181000	128895860	2960	2960	2960	2960	0
110	20231201	180900	128895860	2960	2960	2960	2960	0
111	20231201	180800	128895860	2960	2960	2960	2960	0
112	20231201	180700	128895860	2960	2960	2960	2960	0
113	20231201	180600	128895860	2960	2960	2960	2960	0
114	20231201	180500	128895860	2960	2960	2960	2960	0
115	20231201	180400	128895860	2960	2960	2960	2960	0
116	20231201	180300	128895860	2960	2960	2960	2960	0
117	20231201	180200	128895860	2960	2960	2960	2960	0
118	20231201	180100	128895860	2960	2960	2960	2960	0
119	20231201	180000	128895860	2960	2960	2960	2960	0
120	20231201	175900	128895860	2960	2960	2960	2960	0
121	20231201	175800	128895860	2960	2960	2960	2960	0
122	20231201	175700	128895860	2960	2960	2960	2960	157
123	20231201	175600	128895860	2960	2960	2960	2960	0
124	20231201	175500	128895860	2960	2960	2960	2960	0
125	20231201	175400	128895860	2960	2960	2960	2960	0
126	20231201	175300	128895860	2960	2960	2960	2960	0
127	20231201	175200	128895860	2960	2960	2960	2960	0
128	20231201	175100	128895860	2960	2960	2960	2960	0
129	20231201	175000	128895860	2960	2960	2960	2960	0
130	20231201	174900	128895860	2960	2960	2960	2960	0
131	20231201	174800	128895860	2960	2960	2960	2960	0
132	20231201	174700	128895860	2960	2960	2960	2960	0
133	20231201	174600	128895860	2960	2960	2960	2960	0
134	20231201	174500	128895860	2960	2960	2960	2960	0
135	20231201	174400	128895860	2960	2960	2960	2960	0
136	20231201	174300	128895860	2960	2960	2960	2960	0
137	20231201	174200	128895860	2960	2960	2960	2960	0
138	20231201	174100	128895860	2960	2960	2960	2960	0
139	20231201	174000	128895860	2960	2960	2960	2960	0
140	20231201	173900	128895860	2960	2960	2960	2960	0
141	20231201	173800	128895860	2960	2960	2960	2960	0
142	20231201	173700	128895860	2960	2960	2960	2960	0
143	20231201	173600	128895860	2960	2960	2960	2960	0
144	20231201	173500	128895860	2960	2960	2960	2960	0
145	20231201	173400	128895860	2960	2960	2960	2960	0
146	20231201	173300	128895860	2960	2960	2960	2960	0
147	20231201	173200	128895860	2960	2960	2960	2960	0
148	20231201	173100	128895860	2960	2960	2960	2960	0
149	20231201	173000	128895860	2960	2960	2960	2960	0
150	20231201	172900	128895860	2960	2960	2960	2960	0
151	20231201	172800	128895860	2960	2960	2960	2960	0
152	20231201	172700	128895860	2960	2960	2960	2960	157
153	20231201	172600	128895860	2960	2960	2960	2960	0
154	20231201	172500	128895860	2960	2960	2960	2960	0
155	20231201	172400	128895860	2960	2960	2960	2960	0
156	20231201	172300	128895860	2960	2960	2960	2960	0
157	20231201	172200	128895860	2960	2960	2960	2960	0
158	20231201	172100	128895860	2960	2960	2960	2960	0
159	20231201	172000	128895860	2960	2960	2960	2960	0
160	20231201	171900	128895860	2960	2960	2960	2960	0
161	20231201	171800	128895860	2960	2960	2960	2960	0
162	20231201	171700	128895860	2960	2960	2960	2960	0
163	20231201	171600	128895860	2960	2960	2960	2960	0
164	20231201	171500	128895860	2960	2960	2960	2960	0
165	20231201	171400	128895860	2960	2960	2960	2960	0
166	20231201	171300	128895860	2960	2960	2960	2960	0
167	20231201	171200	128895860	2960	2960	2960	2960	0
168	20231201	171100	128895860	2960	2960	2960	2960	0
169	20231201	171000	128895860	2960	2960	2960	2960	0
170	20231201	170900	128895860	2960	2960	2960	2960	0
171	20231201	170800	128895860	2960	2960	2960	2960	0
172	20231201	170700	128895860	2960	2960	2960	2960	0
173	20231201	170600	128895860	2960	2960	2960	2960	0
174	20231201	170500	128895860	2960	2960	2960	2960	0
175	20231201	170400	128895860	2960	2960	2960	2960	0
176	20231201	170300	128895860	2960	2960	2960	2960	0
177	20231201	170200	128895860	2960	2960	2960	2960	0
178	20231201	170100	128895860	2960	2960	2960	2960	0
179	20231201	170000	128895860	2960	2960	2960	2960	0
180	20231201	165900	128895860	2960	2960	2960	2960	0
181	20231201	165800	128895860	2960	2960	2960	2960	0
182	20231201	165700	128895860	2960	2960	2960	2960	157
183	20231201	165600	128895860	2960	2960	2960	2960	0
184	20231201	165500	128895860	2960	2960	2960	2960	0
185	20231201	165400	128895860	2960	2960	2960	2960	0
186	20231201	165300	128895860	2960	2960	2960	2960	0
187	20231201	165200	128895860	2960	2960	2960	2960	0
188	20231201	165100	128895860	2960	2960	2960	2960	0
189	20231201	165000	128895860	2960	2960	2960	2960	0
190	20231201	164900	128895860	2960	2960	2960	2960	0
191	20231201	164800	128895860	2960	2960	2960	2960	0
192	20231201	164700	128895860	2960	2960	2960	2960	0
193	20231201	164600	128895860	2960	2960	2960	2960	0
194	20231201	164500	128895860	2960	2960	2960	2960	0
195	20231201	164400	128895860	2960	2960	2960	2960	0
196	20231201	164300	128895860	2960	2960	2960	2960	0
197	20231201	164200	128895860	2960	2960	2960	2960	0
198	20231201	164100	128895860	2960	2960	2960	2960	0
199	20231201	164000	128895860	2960	2960	2960	2960	0
200	20231201	163900	128895860	2960	2960	2960	2960	0
201	20231201	163800	128895860	2960	2960	2960	2960	0
202	20231201	163700	128895860	2960	2960	2960	2960	0
203	20231201	163600	128895860	2960	2960	2960	2960	0
204	20231201	163500	128895860	2960	2960	2960	2960	0
205	20231201	163400	128895860	2960	2960	2960	2960	0
206	20231201	163300	128895860	2960	2960	2960	2960	0
207	20231201	163200	128895860	2960	2960	2960	2960	0
208	20231201	163100	128895860	2960	2960	2960	2960	0
209	20231201	163000	128895860	2960	2960	2960	2960	0
210	20231201	162900	128895860	2960	2960	2960	2960	0
211	20231201	162800	128895860	2960	2960	2960	2960	0
212	20231201	162700	128895860	2960	2960	2960	2960	157
213	20231201	162600	128895860	2960	2960	2960	2960	0
214	20231201	162500	128895860	2960	2960	2960	2960	0
215	20231201	162400	128895860	2960	2960	2960	2960	0
216	20231201	162300	128895860	2960	2960	2960	2960	0
217	20231201	162200	128895860	2960	2960	2960	2960	0
218	20231201	162100	128895860	2960	2960	2960	2960	0
219	20231201	162000	128895860	2960	2960	2960	2960	0
220	20231201	161900	128895860	2960	2960	2960	2960	0
221	20231201	161800	128895860	2960	2960	2960	2960	0
222	20231201	161700	128895860	2960	2960	2960	2960	0
223	20231201	161600	128895860	2960	2960	2960	2960	0
224	20231201	161500	128895860	2960	2960	2960	2960	0
225	20231201	161400	128895860	2960	2960	2960	2960	0
226	20231201	161300	128895860	2960	2960	2960	2960	0
227	20231201	161200	128895860	2960	2960	2960	2960	0
228	20231201	161100	128895860	2960	2960	2960	2960	0
229	20231201	161000	128895860	2960	2960	2960	2960	0
230	20231201	160900	128895860	2960	2960	2960	2960	0
231	20231201	160800	128895860	2960	2960	2960	2960	0
232	20231201	160700	128895860	2960	2960	2960	2960	0
233	20231201	160600	128895860	2960	2960	2960	2960	0
234	20231201	160500	128895860	2960	2960	2960	2960	0
235	20231201	160400	128895860	2960	2960	2960	2960	0
236	20231201	160300	128895860	2960	2960	2960	2960	0
237	20231201	160200	128895860	2960	2960	2960	2960	0
238	20231201	160100	128895860	2960	2960	2960	2960	0
239	20231201	160000	128895860	2960	2960	2960	2960	0
240	20231201	155900	128895860	2960	2960	2960	2960	0
241	20231201	155800	128895860	2960	2960	2960	2960	0
242	20231201	155700	128895860	2960	2960	2960	2960	157
243	20231201	155600	128895860	2960	2960	2960	2960	0
244	20231201	155500	128895860	2960	2960	2960	2960	0
245	20231201	155400	128895860	2960	2960	2960	2960	0
246	20231201	155300	128895860	2960	2960	2960	2960	0
247	20231201	155200	128895860	2960	2960	2960	2960	0
248	20231201	155100	128895860	2960	2960	2960	2960	0
249	20231201	155000	128895860	2960	2960	2960	2960	0
250	20231201	154900	128895860	2960	2960	2960	2960	0
251	20231201	154800	128895860	2960	2960	2960	2960	0
252	20231201	154700	128895860	2960	2960	2960	2960	0
253	20231201	154600	128895860	2960	2960	2960	2960	0
254	20231201	154500	128895860	2960	2960	2960	2960	0
255	20231201	154400	128895860	2960	2960	2960	2960	0
256	20231201	154300	128895860	2960	2960	2960	2960	0
257	20231201	154200	128895860	2960	2960	2960	2960	0
258	20231201	154100	128895860	2960	2960	2960	2960	0
259	20231201	154000	128895860	2960	2960	2960	2960	0
260	20231201	153900	128895860	2960	2960	2960	2960	0
261	20231201	153800	128895860	2960	2960	2960	2960	0
262	20231201	153700	128895860	2960	2960	2960	2960	0
263	20231201	153600	128895860	2960	2960	2960	2960	0
264	20231201	153500	128895860	2960	2960	2960	2960	0
265	20231201	153400	128895860	2960	2960	2960	2960	0
266	20231201	153300	128895860	2960	2960	2960	2960	0
267	20231201	153200	128895860	2960	2960	2960	2960	0
268	20231201	153100	128895860	2960	2960	2960	2960	0
269	20231201	153000	128895860	2960	2960	2960	2960	157
270	20231201	152900	128431140	2945	2945	2945	2945	0
271	20231201	152800	128431140	2945	2945	2945	2945	0
272	20231201	152700	128431140	2945	2945	2945	2945	0
273	20231201	152600	128431140	2945	2945	2945	2945	0
274	20231201	152500	128431140	2945	2945	2945	2945	0
275	20231201	152400	128431140	2945	2945	2945	2945	0
276	20231201	152300	128431140	2945	2945	2945	2945	0
277	20231201	152200	128431140	2945	2945	2945	2945	0
278	20231201	152100	128431140	2945	2945	2945	2945	0
279	20231201	152000	128431140	2945	2945	2945	2945	0
280	20231201	151900	128431140	2945	2945	2945	2945	50
281	20231201	151800	128283890	2960	2960	2960	2960	0
282	20231201	151700	128283890	2960	2960	2960	2960	0
283	20231201	151600	128283890	2960	2960	2960	2960	0
284	20231201	151500	128283890	2960	2960	2960	2960	0
285	20231201	151400	128283890	2960	2960	2960	2960	0
286	20231201	151300	128283890	2960	2960	2960	2960	10
287	20231201	151200	128254290	2965	2965	2965	2965	0
288	20231201	151100	128254290	2965	2965	2965	2965	0
289	20231201	151000	128254290	2965	2965	2965	2965	0
290	20231201	150900	128254290	2965	2965	2965	2965	0
291	20231201	150800	128254290	2965	2965	2965	2965	0
292	20231201	150700	128254290	2965	2965	2965	2965	0
293	20231201	150600	128254290	2965	2960	2965	2960	202
294	20231201	150500	127655405	2965	2950	2965	2950	403
295	20231201	150400	126460830	2950	2950	2950	2950	0
296	20231201	150300	126460830	2950	2950	2950	2950	0
297	20231201	150200	126460830	2950	2950	2950	2950	0
298	20231201	150100	126460830	2950	2950	2950	2950	0
299	20231201	150000	126460830	2950	2950	2950	2950	0
300	20231201	145900	126460830	2950	2950	2950	2950	0
301	20231201	145800	126460830	2950	2950	2950	2950	0
302	20231201	145700	126460830	2950	2950	2950	2950	0
303	20231201	145600	126460830	2950	2950	2950	2950	0
304	20231201	145500	126460830	2950	2935	2950	2935	6
305	20231201	145400	126443205	2930	2930	2930	2930	0
306	20231201	145300	126443205	2930	2940	2940	2930	158
307	20231201	145200	125980255	2935	2935	2935	2935	0
308	20231201	145100	125980255	2935	2935	2935	2935	0
309	20231201	145000	125980255	2935	2940	2940	2935	21
310	20231201	144900	125918605	2940	2940	2940	2940	633
311	20231201	144800	124057585	2955	2955	2955	2955	0
312	20231201	144700	124057585	2955	2955	2955	2955	0
313	20231201	144600	124057585	2955	2955	2955	2955	0
314	20231201	144500	124057585	2955	2955	2955	2955	0
315	20231201	144400	124057585	2955	2955	2955	2955	0
316	20231201	144300	124057585	2955	2955	2955	2955	0
317	20231201	144200	124057585	2955	2955	2955	2955	0
318	20231201	144100	124057585	2955	2955	2955	2955	0
319	20231201	144000	124057585	2955	2955	2955	2955	0
320	20231201	143900	124057585	2955	2955	2955	2955	0
321	20231201	143800	124057585	2955	2955	2955	2955	0
322	20231201	143700	124057585	2955	2955	2955	2955	0
323	20231201	143600	124057585	2955	2955	2955	2955	1
324	20231201	143500	124054630	2935	2935	2935	2935	0
325	20231201	143400	124054630	2935	2935	2935	2935	0
326	20231201	143300	124054630	2935	2935	2935	2935	0
327	20231201	143200	124054630	2935	2935	2935	2935	0
328	20231201	143100	124054630	2935	2935	2935	2935	1
329	20231201	143000	124051695	2935	2935	2935	2935	0
330	20231201	142900	124051695	2935	2935	2935	2935	0
331	20231201	142800	124051695	2935	2935	2935	2935	0
332	20231201	142700	124051695	2935	2935	2935	2935	0
333	20231201	142600	124051695	2935	2935	2935	2935	1
334	20231201	142500	124048760	2960	2960	2960	2960	1
335	20231201	142400	124045800	2965	2965	2965	2965	0
336	20231201	142300	124045800	2965	2965	2965	2965	0
337	20231201	142200	124045800	2965	2960	2965	2960	2
338	20231201	142100	124039875	2930	2930	2930	2930	0
339	20231201	142000	124039875	2930	2930	2930	2930	0
340	20231201	141900	124039875	2930	2930	2930	2930	0
341	20231201	141800	124039875	2930	2930	2930	2930	0
342	20231201	141700	124039875	2930	2930	2930	2930	0
343	20231201	141600	124039875	2930	2930	2930	2930	0
344	20231201	141500	124039875	2930	2940	2940	2930	148
345	20231201	141400	123605210	2960	2960	2960	2960	2
346	20231201	141300	123599290	2960	2960	2960	2960	0
347	20231201	141200	123599290	2960	2960	2960	2960	0
348	20231201	141100	123599290	2960	2960	2960	2960	0
349	20231201	141000	123599290	2960	2960	2960	2960	1
350	20231201	140900	123596330	2960	2960	2960	2960	0
351	20231201	140800	123596330	2960	2960	2960	2960	0
352	20231201	140700	123596330	2960	2960	2960	2960	0
353	20231201	140600	123596330	2960	2960	2960	2960	1071
354	20231201	140500	120426170	2960	2960	2960	2960	415
355	20231201	140400	119197770	2960	2960	2960	2960	0
356	20231201	140300	119197770	2960	2960	2960	2960	0
357	20231201	140200	119197770	2960	2960	2960	2960	0
358	20231201	140100	119197770	2960	2960	2960	2960	0
359	20231201	140000	119197770	2960	2960	2960	2960	38
360	20231201	135900	119085290	2960	2960	2960	2960	0
361	20231201	135800	119085290	2960	2960	2960	2960	0
362	20231201	135700	119085290	2960	2960	2960	2960	0
363	20231201	135600	119085290	2960	2960	2960	2960	71
364	20231201	135500	118875130	2965	2960	2965	2960	74
365	20231201	135400	118655760	2960	2960	2960	2960	12
366	20231201	135300	118620240	2960	2960	2965	2960	239
367	20231201	135200	117911665	2960	2960	2960	2960	100
368	20231201	135100	117615665	2960	2960	2960	2960	0
369	20231201	135000	117615665	2960	2960	2960	2960	2
370	20231201	134900	117609745	2945	2945	2945	2945	0
371	20231201	134800	117609745	2945	2950	2950	2945	70
372	20231201	134700	117403565	2965	2965	2965	2965	0
373	20231201	134600	117403565	2965	2965	2965	2965	0
374	20231201	134500	117403565	2965	2965	2965	2965	66
375	20231201	134400	117207875	2965	2965	2965	2965	0
376	20231201	134300	117207875	2965	2965	2965	2965	0
377	20231201	134200	117207875	2965	2965	2965	2965	1
378	20231201	134100	117204910	2965	2965	2965	2965	0
379	20231201	134000	117204910	2965	2965	2965	2965	0
380	20231201	133900	117204910	2965	2965	2965	2965	0
381	20231201	133800	117204910	2965	2965	2965	2965	1
382	20231201	133700	117201945	2960	2960	2960	2960	0
383	20231201	133600	117201945	2960	2960	2960	2960	0
384	20231201	133500	117201945	2960	2960	2960	2960	2
385	20231201	133400	117196025	2965	2965	2965	2965	0
386	20231201	133300	117196025	2965	2965	2965	2965	0
387	20231201	133200	117196025	2965	2965	2965	2965	0
388	20231201	133100	117196025	2965	2965	2965	2965	0
389	20231201	133000	117196025	2965	2965	2965	2965	66
390	20231201	132900	117000335	2965	2965	2965	2965	0
391	20231201	132800	117000335	2965	2965	2965	2965	1
392	20231201	132700	116997370	2960	2960	2960	2960	0
393	20231201	132600	116997370	2960	2960	2960	2960	1
394	20231201	132500	116994410	2955	2955	2955	2955	16
395	20231201	132400	116947130	2955	2955	2955	2955	1
396	20231201	132300	116944175	2955	2955	2955	2955	0
397	20231201	132200	116944175	2955	2955	2955	2955	1
398	20231201	132100	116941220	2960	2960	2960	2960	0
399	20231201	132000	116941220	2960	2965	2965	2960	67
400	20231201	131900	116742570	2960	2960	2960	2960	0
401	20231201	131800	116742570	2960	2960	2960	2960	1
402	20231201	131700	116739610	2960	2960	2960	2960	0
403	20231201	131600	116739610	2960	2960	2960	2960	1
404	20231201	131500	116736650	2965	2965	2965	2965	72
405	20231201	131400	116523170	2965	2965	2965	2965	1
406	20231201	131300	116520205	2965	2965	2965	2965	0
407	20231201	131200	116520205	2965	2965	2965	2965	1
408	20231201	131100	116517240	2965	2965	2965	2965	2
409	20231201	131000	116511310	2965	2960	2965	2960	18
410	20231201	130900	116458025	2945	2945	2945	2945	17
411	20231201	130800	116407960	2965	2965	2965	2965	1
412	20231201	130700	116404995	2965	2965	2965	2965	0
413	20231201	130600	116404995	2965	2965	2965	2965	1
414	20231201	130500	116402030	2965	2965	2965	2965	66
415	20231201	130400	116206340	2965	2965	2965	2965	1
416	20231201	130300	116203375	2965	2965	2965	2965	0
417	20231201	130200	116203375	2965	2965	2965	2965	1
418	20231201	130100	116200410	2940	2940	2940	2940	0
419	20231201	130000	116200410	2940	2970	2970	2940	176
420	20231201	125900	115680545	2975	2975	2975	2975	0
421	20231201	125800	115680545	2975	2975	2975	2975	1
422	20231201	125700	115677570	2975	2975	2975	2975	0
423	20231201	125600	115677570	2975	2975	2975	2975	1
424	20231201	125500	115674595	2970	2970	2970	2970	22
425	20231201	125400	115609255	2970	2970	2970	2970	1
426	20231201	125300	115606285	2970	2970	2970	2970	47
427	20231201	125200	115466695	2980	2980	2980	2980	1
428	20231201	125100	115463715	2970	2970	2970	2970	38
429	20231201	125000	115350855	2980	2980	2980	2980	1
430	20231201	124900	115347875	2980	2980	2980	2980	0
431	20231201	124800	115347875	2980	2980	2980	2980	1
432	20231201	124700	115344895	2980	2980	2980	2980	0
433	20231201	124600	115344895	2980	2980	2980	2980	1
434	20231201	124500	115341915	2980	2985	2985	2980	67
435	20231201	124400	115141925	2980	2980	2980	2980	2
436	20231201	124300	115135965	2980	2980	2980	2980	0
437	20231201	124200	115135965	2980	2980	2980	2980	1
438	20231201	124100	115132985	2980	2980	2980	2980	0
439	20231201	124000	115132985	2980	2980	2985	2980	102
440	20231201	123900	114829020	2980	2980	2980	2980	0
441	20231201	123800	114829020	2980	2980	2980	2980	20
442	20231201	123700	114769420	2980	2980	2980	2980	0
443	20231201	123600	114769420	2980	2980	2980	2980	1
444	20231201	123500	114766440	2980	2980	2980	2980	66
445	20231201	123400	114569760	2980	2980	2980	2980	1
446	20231201	123300	114566780	2980	2980	2980	2980	0
447	20231201	123200	114566780	2980	2980	2980	2980	1
448	20231201	123100	114563800	2965	2965	2965	2965	0
449	20231201	123000	114563800	2965	2960	2965	2960	4
450	20231201	122900	114551955	2960	2960	2960	2960	0
451	20231201	122800	114551955	2960	2960	2960	2960	1
452	20231201	122700	114548995	2960	2960	2960	2960	0
453	20231201	122600	114548995	2960	2960	2960	2960	1
454	20231201	122500	114546035	2965	2975	2975	2965	36
455	20231201	122400	114439015	2965	2975	2975	2965	101
456	20231201	122300	114139540	2975	2975	2975	2975	0
457	20231201	122200	114139540	2975	2975	2975	2975	1
458	20231201	122100	114136565	2975	2975	2975	2975	95
459	20231201	122000	113853940	2965	2975	2975	2965	95
460	20231201	121900	113572255	2975	2975	2975	2975	0
461	20231201	121800	113572255	2975	2975	2975	2975	1
462	20231201	121700	113569280	2980	2975	2980	2975	70
463	20231201	121600	113360685	2975	2975	2975	2975	0
464	20231201	121500	113360685	2975	2980	2980	2975	67
465	20231201	121400	113161030	2985	2985	2985	2985	0
466	20231201	121300	113161030	2985	2985	2985	2985	1
467	20231201	121200	113158045	2985	2985	2985	2985	0
468	20231201	121100	113158045	2985	2985	2985	2985	1
469	20231201	121000	113155060	2985	2985	2985	2985	0
470	20231201	120900	113155060	2985	2985	2985	2985	8
471	20231201	120800	113131180	2985	2985	2985	2985	0
472	20231201	120700	113131180	2985	2985	2985	2985	1
473	20231201	120600	113128195	2985	2985	2985	2985	0
474	20231201	120500	113128195	2985	2985	2985	2985	1
475	20231201	120400	113125210	2985	2985	2985	2985	0
476	20231201	120300	113125210	2985	2985	2985	2985	1
477	20231201	120200	113122225	2985	2985	2985	2985	0
478	20231201	120100	113122225	2985	2985	2985	2985	1
479	20231201	120000	113119240	2985	2985	2985	2985	0
480	20231201	115900	113119240	2985	2985	2985	2985	1
481	20231201	115800	113116255	2985	2950	2985	2950	339
482	20231201	115700	112105295	2970	2970	2970	2970	1
483	20231201	115600	112102325	2970	2970	2970	2970	0
484	20231201	115500	112102325	2970	2960	2970	2960	46
485	20231201	115400	111966155	2960	2950	2960	2950	430
486	20231201	115300	110697605	2945	2945	2945	2945	350
487	20231201	115200	109666855	2940	2940	2940	2940	563
488	20231201	115100	108011635	2940	2940	2940	2940	51
489	20231201	115000	107861695	2935	2940	2940	2935	957
490	20231201	114900	105048120	2940	2940	2940	2940	1
491	20231201	114800	105045180	2940	2940	2940	2940	0
492	20231201	114700	105045180	2940	2940	2940	2940	1
493	20231201	114600	105042240	2940	2940	2940	2940	0
494	20231201	114500	105042240	2940	2940	2940	2940	68
495	20231201	114400	104842320	2930	2930	2930	2930	195
496	20231201	114300	104270970	2930	2930	2930	2930	1
497	20231201	114200	104268040	2930	2935	2935	2930	163
498	20231201	114100	103790440	2940	2940	2940	2940	1
499	20231201	114000	103787500	2940	2940	2940	2940	67
500	20231201	113900	103590520	2935	2935	2935	2935	22
501	20231201	113800	103525950	2935	2935	2935	2935	6
502	20231201	113700	103508340	2935	2935	2935	2935	1
503	20231201	113600	103505405	2935	2935	2935	2935	0
504	20231201	113500	103505405	2935	2935	2935	2935	1
505	20231201	113400	103502470	2920	2930	2930	2920	128
506	20231201	113300	103127975	2940	2940	2940	2940	1
507	20231201	113200	103125035	2925	2925	2925	2925	15
508	20231201	113100	103081160	2940	2940	2940	2940	50
509	20231201	113000	102934160	2940	2940	2940	2940	0
510	20231201	112900	102934160	2940	2940	2940	2940	1
511	20231201	112800	102931220	2935	2935	2935	2935	0
512	20231201	112700	102931220	2935	2940	2940	2915	3
513	20231201	112600	102922430	2940	2940	2940	2940	0
514	20231201	112500	102922430	2940	2940	2940	2940	168
515	20231201	112400	102428510	2940	2940	2940	2940	100
516	20231201	112300	102134510	2940	2940	2940	2940	1
517	20231201	112200	102131570	2940	2940	2940	2940	0
518	20231201	112100	102131570	2940	2940	2940	2940	1
519	20231201	112000	102128630	2935	2930	2935	2930	111
520	20231201	111900	101803095	2930	2930	2930	2930	1
521	20231201	111800	101800165	2930	2930	2930	2930	0
522	20231201	111700	101800165	2930	2930	2930	2930	1
523	20231201	111600	101797235	2930	2930	2930	2930	0
524	20231201	111500	101797235	2930	2930	2930	2930	68
525	20231201	111400	101597995	2935	2935	2935	2935	0
526	20231201	111300	101597995	2935	2935	2935	2935	1
527	20231201	111200	101595060	2915	2915	2915	2915	176
528	20231201	111100	101082020	2905	2935	2935	2905	51
529	20231201	111000	100933620	2910	2915	2915	2910	2910
530	20231201	110900	92462370	2945	2945	2945	2945	1
531	20231201	110800	92459425	2945	2945	2945	2945	0
532	20231201	110700	92459425	2945	2945	2945	2945	1
533	20231201	110600	92456480	2945	2945	2945	2945	0
534	20231201	110500	92456480	2945	2940	2945	2940	2
535	20231201	110400	92450595	2940	2940	2940	2940	0
536	20231201	110300	92450595	2940	2940	2940	2940	1
537	20231201	110200	92447655	2925	2925	2925	2925	0
538	20231201	110100	92447655	2925	2950	2950	2910	646
539	20231201	110000	90564635	2955	2955	2955	2955	67
540	20231201	105900	90366650	2955	2955	2955	2955	0
541	20231201	105800	90366650	2955	2955	2955	2955	0
542	20231201	105700	90366650	2955	2955	2955	2955	0
543	20231201	105600	90366650	2955	2955	2955	2955	0
544	20231201	105500	90366650	2955	2955	2955	2955	421
545	20231201	105400	89122595	2955	2955	2955	2955	186
546	20231201	105300	88572965	2955	2955	2955	2955	0
547	20231201	105200	88572965	2955	2975	2975	2955	11000
548	20231201	105100	56058965	2975	2975	2975	2975	0
549	20231201	105000	56058965	2975	2980	2985	2975	574
550	20231201	104900	54347195	2975	2975	2975	2975	0
551	20231201	104800	54347195	2975	2970	2975	2970	765
552	20231201	104700	52074295	2955	2970	2970	2955	11602
553	20231201	104600	17722005	2970	2955	2970	2955	800
554	20231201	104500	15353630	2955	2955	2955	2955	66
555	20231201	104400	15158600	2955	2955	2955	2955	24
556	20231201	104300	15087680	2955	2955	2955	2955	0
557	20231201	104200	15087680	2955	2955	2955	2955	13
558	20231201	104100	15049265	2960	2960	2960	2960	0
559	20231201	104000	15049265	2960	2960	2960	2960	66
560	20231201	103900	14853905	2955	2955	2955	2955	0
561	20231201	103800	14853905	2955	2955	2955	2955	0
562	20231201	103700	14853905	2955	2955	2955	2955	10
563	20231201	103600	14824355	2955	2955	2955	2955	291
564	20231201	103500	13964450	2950	2950	2950	2950	0
565	20231201	103400	13964450	2950	2950	2950	2950	0
566	20231201	103300	13964450	2950	2950	2950	2950	2
567	20231201	103200	13958550	2950	2950	2950	2950	2
568	20231201	103100	13952650	2950	2950	2950	2950	2
569	20231201	103000	13946750	2950	2955	2955	2950	68
570	20231201	102900	13745820	2950	2950	2950	2950	0
571	20231201	102800	13745820	2950	2950	2950	2950	2
572	20231201	102700	13739920	2950	2950	2950	2950	6
573	20231201	102600	13722220	2950	2950	2950	2950	4
574	20231201	102500	13710420	2950	2950	2950	2950	65
575	20231201	102400	13518670	2950	2950	2950	2950	0
576	20231201	102300	13518670	2950	2950	2950	2950	0
577	20231201	102200	13518670	2950	2950	2950	2950	0
578	20231201	102100	13518670	2950	2950	2950	2950	0
579	20231201	102000	13518670	2950	2950	2950	2950	0
580	20231201	101900	13518670	2950	2950	2950	2950	0
581	20231201	101800	13518670	2950	2950	2950	2950	0
582	20231201	101700	13518670	2950	2950	2950	2950	0
583	20231201	101600	13518670	2950	2950	2950	2950	0
584	20231201	101500	13518670	2950	2950	2950	2950	0
585	20231201	101400	13518670	2950	2950	2950	2950	0
586	20231201	101300	13518670	2950	2950	2950	2950	5
587	20231201	101200	13503920	2950	2950	2950	2950	0
588	20231201	101100	13503920	2950	2950	2950	2950	0
589	20231201	101000	13503920	2950	2950	2950	2950	0
590	20231201	100900	13503920	2950	2950	2950	2950	0
591	20231201	100800	13503920	2950	2950	2950	2950	0
592	20231201	100700	13503920	2950	2950	2950	2950	0
593	20231201	100600	13503920	2950	2950	2950	2950	0
594	20231201	100500	13503920	2950	2950	2950	2950	42
595	20231201	100400	13380020	2955	2955	2955	2955	0
596	20231201	100300	13380020	2955	2955	2955	2955	15
597	20231201	100200	13335695	2955	2955	2955	2955	0
598	20231201	100100	13335695	2955	2955	2955	2955	361
599	20231201	100000	12268940	2960	2960	2960	2960	166
600	20231201	095900	11777580	2960	2955	2960	2955	35
601	20231201	095800	11673990	2955	2950	2955	2950	226
602	20231201	095700	11006170	2950	2950	2950	2950	7
603	20231201	095600	10985520	2950	2945	2950	2945	184
604	20231201	095500	10442730	2945	2945	2945	2945	26
605	20231201	095400	10366160	2935	2940	2940	2935	4
606	20231201	095300	10354415	2940	2940	2940	2940	4
607	20231201	095200	10342655	2935	2930	2935	2930	72
608	20231201	095100	10131685	2935	2935	2935	2935	0
609	20231201	095000	10131685	2935	2935	2935	2935	0
610	20231201	094900	10131685	2935	2935	2935	2935	0
611	20231201	094800	10131685	2935	2935	2935	2935	0
612	20231201	094700	10131685	2935	2935	2935	2935	0
613	20231201	094600	10131685	2935	2935	2935	2935	0
614	20231201	094500	10131685	2935	2935	2935	2935	20
615	20231201	094400	10072985	2945	2945	2945	2945	0
616	20231201	094300	10072985	2945	2945	2945	2945	0
617	20231201	094200	10072985	2945	2945	2945	2945	0
618	20231201	094100	10072985	2945	2945	2945	2945	0
619	20231201	094000	10072985	2945	2930	2945	2930	59
620	20231201	093900	9900060	2920	2920	2920	2920	0
621	20231201	093800	9900060	2920	2920	2920	2920	0
622	20231201	093700	9900060	2920	2920	2920	2920	0
623	20231201	093600	9900060	2920	2920	2920	2920	0
624	20231201	093500	9900060	2920	2920	2920	2920	1
625	20231201	093400	9897140	2905	2905	2905	2905	0
626	20231201	093300	9897140	2905	2905	2905	2905	0
627	20231201	093200	9897140	2905	2905	2905	2905	25
628	20231201	093100	9824515	2905	2905	2905	2905	0
629	20231201	093000	9824515	2905	2905	2905	2905	16
630	20231201	092900	9778035	2910	2910	2910	2910	0
631	20231201	092800	9778035	2910	2910	2910	2910	0
632	20231201	092700	9778035	2910	2910	2910	2910	0
633	20231201	092600	9778035	2910	2910	2910	2910	2007
634	20231201	092500	3937665	2935	2935	2935	2935	3
635	20231201	092400	3928860	2945	2905	2945	2905	114
636	20231201	092300	3594035	2905	2905	2905	2905	0
637	20231201	092200	3594035	2905	2905	2905	2905	34
638	20231201	092100	3495265	2930	2930	2930	2930	0
639	20231201	092000	3495265	2930	2910	2930	2910	4
640	20231201	091900	3483600	2910	2910	2910	2910	0
641	20231201	091800	3483600	2910	2910	2910	2910	0
642	20231201	091700	3483600	2910	2910	2910	2910	0
643	20231201	091600	3483600	2910	2910	2910	2910	0
644	20231201	091500	3483600	2910	2910	2910	2910	0
645	20231201	091400	3483600	2910	2915	2915	2910	56
646	20231201	091300	3320460	2945	2945	2945	2945	0
647	20231201	091200	3320460	2945	2945	2945	2945	0
648	20231201	091100	3320460	2945	2945	2945	2945	0
649	20231201	091000	3320460	2945	2945	2945	2945	67
650	20231201	090900	3123145	2940	2940	2940	2940	339
651	20231201	090800	2126485	2945	2940	2945	2940	22
652	20231201	090700	2061800	2935	2935	2935	2935	10
653	20231201	090600	2032450	2940	2900	2940	2900	200
654	20231201	090500	1445170	2900	2900	2900	2900	21
655	20231201	090400	1384270	2890	2890	2890	2890	0
656	20231201	090300	1384270	2890	2890	2890	2890	277
657	20231201	090200	583740	2890	2890	2890	2890	0
658	20231201	090100	583740	2890	2885	2890	2885	17
659	20231201	090000	534650	2890	2890	2890	2890	185