KissMeData/080000/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195000	173818375	2540	2540	2540	2540	995
3	20231201	194900	173818375	2540	2540	2540	2540	0
4	20231201	194800	173818375	2540	2540	2540	2540	0
5	20231201	194700	173818375	2540	2540	2540	2540	0
6	20231201	194600	173818375	2540	2540	2540	2540	0
7	20231201	194500	173818375	2540	2540	2540	2540	0
8	20231201	194400	173818375	2540	2540	2540	2540	0
9	20231201	194300	173818375	2540	2540	2540	2540	0
10	20231201	194200	173818375	2540	2540	2540	2540	0
11	20231201	194100	173818375	2540	2540	2540	2540	0
12	20231201	194000	173818375	2540	2540	2540	2540	0
13	20231201	193900	173818375	2540	2540	2540	2540	0
14	20231201	193800	173818375	2540	2540	2540	2540	0
15	20231201	193700	173818375	2540	2540	2540	2540	0
16	20231201	193600	173818375	2540	2540	2540	2540	0
17	20231201	193500	173818375	2540	2540	2540	2540	0
18	20231201	193400	173818375	2540	2540	2540	2540	0
19	20231201	193300	173818375	2540	2540	2540	2540	0
20	20231201	193200	173818375	2540	2540	2540	2540	0
21	20231201	193100	173818375	2540	2540	2540	2540	0
22	20231201	193000	173818375	2540	2540	2540	2540	0
23	20231201	192900	173818375	2540	2540	2540	2540	0
24	20231201	192800	173818375	2540	2540	2540	2540	0
25	20231201	192700	173818375	2540	2540	2540	2540	0
26	20231201	192600	173818375	2540	2540	2540	2540	0
27	20231201	192500	173818375	2540	2540	2540	2540	0
28	20231201	192400	173818375	2540	2540	2540	2540	0
29	20231201	192300	173818375	2540	2540	2540	2540	0
30	20231201	192200	173818375	2540	2540	2540	2540	0
31	20231201	192100	173818375	2540	2540	2540	2540	0
32	20231201	192000	173818375	2540	2540	2540	2540	995
33	20231201	191900	173818375	2540	2540	2540	2540	0
34	20231201	191800	173818375	2540	2540	2540	2540	0
35	20231201	191700	173818375	2540	2540	2540	2540	0
36	20231201	191600	173818375	2540	2540	2540	2540	0
37	20231201	191500	173818375	2540	2540	2540	2540	0
38	20231201	191400	173818375	2540	2540	2540	2540	0
39	20231201	191300	173818375	2540	2540	2540	2540	0
40	20231201	191200	173818375	2540	2540	2540	2540	0
41	20231201	191100	173818375	2540	2540	2540	2540	0
42	20231201	191000	173818375	2540	2540	2540	2540	0
43	20231201	190900	173818375	2540	2540	2540	2540	0
44	20231201	190800	173818375	2540	2540	2540	2540	0
45	20231201	190700	173818375	2540	2540	2540	2540	0
46	20231201	190600	173818375	2540	2540	2540	2540	0
47	20231201	190500	173818375	2540	2540	2540	2540	0
48	20231201	190400	173818375	2540	2540	2540	2540	0
49	20231201	190300	173818375	2540	2540	2540	2540	0
50	20231201	190200	173818375	2540	2540	2540	2540	0
51	20231201	190100	173818375	2540	2540	2540	2540	0
52	20231201	190000	173818375	2540	2540	2540	2540	0
53	20231201	185900	173818375	2540	2540	2540	2540	0
54	20231201	185800	173818375	2540	2540	2540	2540	0
55	20231201	185700	173818375	2540	2540	2540	2540	0
56	20231201	185600	173818375	2540	2540	2540	2540	0
57	20231201	185500	173818375	2540	2540	2540	2540	0
58	20231201	185400	173818375	2540	2540	2540	2540	0
59	20231201	185300	173818375	2540	2540	2540	2540	0
60	20231201	185200	173818375	2540	2540	2540	2540	0
61	20231201	185100	173818375	2540	2540	2540	2540	0
62	20231201	185000	173818375	2540	2540	2540	2540	995
63	20231201	184900	173818375	2540	2540	2540	2540	0
64	20231201	184800	173818375	2540	2540	2540	2540	0
65	20231201	184700	173818375	2540	2540	2540	2540	0
66	20231201	184600	173818375	2540	2540	2540	2540	0
67	20231201	184500	173818375	2540	2540	2540	2540	0
68	20231201	184400	173818375	2540	2540	2540	2540	0
69	20231201	184300	173818375	2540	2540	2540	2540	0
70	20231201	184200	173818375	2540	2540	2540	2540	0
71	20231201	184100	173818375	2540	2540	2540	2540	0
72	20231201	184000	173818375	2540	2540	2540	2540	0
73	20231201	183900	173818375	2540	2540	2540	2540	0
74	20231201	183800	173818375	2540	2540	2540	2540	0
75	20231201	183700	173818375	2540	2540	2540	2540	0
76	20231201	183600	173818375	2540	2540	2540	2540	0
77	20231201	183500	173818375	2540	2540	2540	2540	0
78	20231201	183400	173818375	2540	2540	2540	2540	0
79	20231201	183300	173818375	2540	2540	2540	2540	0
80	20231201	183200	173818375	2540	2540	2540	2540	0
81	20231201	183100	173818375	2540	2540	2540	2540	0
82	20231201	183000	173818375	2540	2540	2540	2540	0
83	20231201	182900	173818375	2540	2540	2540	2540	0
84	20231201	182800	173818375	2540	2540	2540	2540	0
85	20231201	182700	173818375	2540	2540	2540	2540	0
86	20231201	182600	173818375	2540	2540	2540	2540	0
87	20231201	182500	173818375	2540	2540	2540	2540	0
88	20231201	182400	173818375	2540	2540	2540	2540	0
89	20231201	182300	173818375	2540	2540	2540	2540	0
90	20231201	182200	173818375	2540	2540	2540	2540	0
91	20231201	182100	173818375	2540	2540	2540	2540	0
92	20231201	182000	173818375	2540	2540	2540	2540	995
93	20231201	181900	173818375	2540	2540	2540	2540	0
94	20231201	181800	173818375	2540	2540	2540	2540	0
95	20231201	181700	173818375	2540	2540	2540	2540	0
96	20231201	181600	173818375	2540	2540	2540	2540	0
97	20231201	181500	173818375	2540	2540	2540	2540	0
98	20231201	181400	173818375	2540	2540	2540	2540	0
99	20231201	181300	173818375	2540	2540	2540	2540	0
100	20231201	181200	173818375	2540	2540	2540	2540	0
101	20231201	181100	173818375	2540	2540	2540	2540	0
102	20231201	181000	173818375	2540	2540	2540	2540	0
103	20231201	180900	173818375	2540	2540	2540	2540	0
104	20231201	180800	173818375	2540	2540	2540	2540	0
105	20231201	180700	173818375	2540	2540	2540	2540	0
106	20231201	180600	173818375	2540	2540	2540	2540	0
107	20231201	180500	173818375	2540	2540	2540	2540	0
108	20231201	180400	173818375	2540	2540	2540	2540	0
109	20231201	180300	173818375	2540	2540	2540	2540	0
110	20231201	180200	173818375	2540	2540	2540	2540	0
111	20231201	180100	173818375	2540	2540	2540	2540	0
112	20231201	180000	173818375	2540	2540	2540	2540	0
113	20231201	175900	173818375	2540	2540	2540	2540	0
114	20231201	175800	173818375	2540	2540	2540	2540	0
115	20231201	175700	173818375	2540	2540	2540	2540	0
116	20231201	175600	173818375	2540	2540	2540	2540	0
117	20231201	175500	173818375	2540	2540	2540	2540	0
118	20231201	175400	173818375	2540	2540	2540	2540	0
119	20231201	175300	173818375	2540	2540	2540	2540	0
120	20231201	175200	173818375	2540	2540	2540	2540	0
121	20231201	175100	173818375	2540	2540	2540	2540	0
122	20231201	175000	173818375	2540	2540	2540	2540	995
123	20231201	174900	173818375	2540	2540	2540	2540	0
124	20231201	174800	173818375	2540	2540	2540	2540	0
125	20231201	174700	173818375	2540	2540	2540	2540	0
126	20231201	174600	173818375	2540	2540	2540	2540	0
127	20231201	174500	173818375	2540	2540	2540	2540	0
128	20231201	174400	173818375	2540	2540	2540	2540	0
129	20231201	174300	173818375	2540	2540	2540	2540	0
130	20231201	174200	173818375	2540	2540	2540	2540	0
131	20231201	174100	173818375	2540	2540	2540	2540	0
132	20231201	174000	173818375	2540	2540	2540	2540	0
133	20231201	173900	173818375	2540	2540	2540	2540	0
134	20231201	173800	173818375	2540	2540	2540	2540	0
135	20231201	173700	173818375	2540	2540	2540	2540	0
136	20231201	173600	173818375	2540	2540	2540	2540	0
137	20231201	173500	173818375	2540	2540	2540	2540	0
138	20231201	173400	173818375	2540	2540	2540	2540	0
139	20231201	173300	173818375	2540	2540	2540	2540	0
140	20231201	173200	173818375	2540	2540	2540	2540	0
141	20231201	173100	173818375	2540	2540	2540	2540	0
142	20231201	173000	173818375	2540	2540	2540	2540	0
143	20231201	172900	173818375	2540	2540	2540	2540	0
144	20231201	172800	173818375	2540	2540	2540	2540	0
145	20231201	172700	173818375	2540	2540	2540	2540	0
146	20231201	172600	173818375	2540	2540	2540	2540	0
147	20231201	172500	173818375	2540	2540	2540	2540	0
148	20231201	172400	173818375	2540	2540	2540	2540	0
149	20231201	172300	173818375	2540	2540	2540	2540	0
150	20231201	172200	173818375	2540	2540	2540	2540	0
151	20231201	172100	173818375	2540	2540	2540	2540	0
152	20231201	172000	173818375	2540	2540	2540	2540	995
153	20231201	171900	173818375	2540	2540	2540	2540	0
154	20231201	171800	173818375	2540	2540	2540	2540	0
155	20231201	171700	173818375	2540	2540	2540	2540	0
156	20231201	171600	173818375	2540	2540	2540	2540	0
157	20231201	171500	173818375	2540	2540	2540	2540	0
158	20231201	171400	173818375	2540	2540	2540	2540	0
159	20231201	171300	173818375	2540	2540	2540	2540	0
160	20231201	171200	173818375	2540	2540	2540	2540	0
161	20231201	171100	173818375	2540	2540	2540	2540	0
162	20231201	171000	173818375	2540	2540	2540	2540	0
163	20231201	170900	173818375	2540	2540	2540	2540	0
164	20231201	170800	173818375	2540	2540	2540	2540	0
165	20231201	170700	173818375	2540	2540	2540	2540	0
166	20231201	170600	173818375	2540	2540	2540	2540	0
167	20231201	170500	173818375	2540	2540	2540	2540	0
168	20231201	170400	173818375	2540	2540	2540	2540	0
169	20231201	170300	173818375	2540	2540	2540	2540	0
170	20231201	170200	173818375	2540	2540	2540	2540	0
171	20231201	170100	173818375	2540	2540	2540	2540	0
172	20231201	170000	173818375	2540	2540	2540	2540	0
173	20231201	165900	173818375	2540	2540	2540	2540	0
174	20231201	165800	173818375	2540	2540	2540	2540	0
175	20231201	165700	173818375	2540	2540	2540	2540	0
176	20231201	165600	173818375	2540	2540	2540	2540	0
177	20231201	165500	173818375	2540	2540	2540	2540	0
178	20231201	165400	173818375	2540	2540	2540	2540	0
179	20231201	165300	173818375	2540	2540	2540	2540	0
180	20231201	165200	173818375	2540	2540	2540	2540	0
181	20231201	165100	173818375	2540	2540	2540	2540	0
182	20231201	165000	173818375	2540	2540	2540	2540	995
183	20231201	164900	173818375	2540	2540	2540	2540	0
184	20231201	164800	173818375	2540	2540	2540	2540	0
185	20231201	164700	173818375	2540	2540	2540	2540	0
186	20231201	164600	173818375	2540	2540	2540	2540	0
187	20231201	164500	173818375	2540	2540	2540	2540	0
188	20231201	164400	173818375	2540	2540	2540	2540	0
189	20231201	164300	173818375	2540	2540	2540	2540	0
190	20231201	164200	173818375	2540	2540	2540	2540	0
191	20231201	164100	173818375	2540	2540	2540	2540	0
192	20231201	164000	173818375	2540	2540	2540	2540	0
193	20231201	163900	173818375	2540	2540	2540	2540	0
194	20231201	163800	173818375	2540	2540	2540	2540	0
195	20231201	163700	173818375	2540	2540	2540	2540	0
196	20231201	163600	173818375	2540	2540	2540	2540	0
197	20231201	163500	173818375	2540	2540	2540	2540	0
198	20231201	163400	173818375	2540	2540	2540	2540	0
199	20231201	163300	173818375	2540	2540	2540	2540	0
200	20231201	163200	173818375	2540	2540	2540	2540	0
201	20231201	163100	173818375	2540	2540	2540	2540	0
202	20231201	163000	173818375	2540	2540	2540	2540	0
203	20231201	162900	173818375	2540	2540	2540	2540	0
204	20231201	162800	173818375	2540	2540	2540	2540	0
205	20231201	162700	173818375	2540	2540	2540	2540	0
206	20231201	162600	173818375	2540	2540	2540	2540	0
207	20231201	162500	173818375	2540	2540	2540	2540	0
208	20231201	162400	173818375	2540	2540	2540	2540	0
209	20231201	162300	173818375	2540	2540	2540	2540	0
210	20231201	162200	173818375	2540	2540	2540	2540	0
211	20231201	162100	173818375	2540	2540	2540	2540	0
212	20231201	162000	173818375	2540	2540	2540	2540	995
213	20231201	161900	173818375	2540	2540	2540	2540	0
214	20231201	161800	173818375	2540	2540	2540	2540	0
215	20231201	161700	173818375	2540	2540	2540	2540	0
216	20231201	161600	173818375	2540	2540	2540	2540	0
217	20231201	161500	173818375	2540	2540	2540	2540	0
218	20231201	161400	173818375	2540	2540	2540	2540	0
219	20231201	161300	173818375	2540	2540	2540	2540	0
220	20231201	161200	173818375	2540	2540	2540	2540	0
221	20231201	161100	173818375	2540	2540	2540	2540	0
222	20231201	161000	173818375	2540	2540	2540	2540	0
223	20231201	160900	173818375	2540	2540	2540	2540	0
224	20231201	160800	173818375	2540	2540	2540	2540	0
225	20231201	160700	173818375	2540	2540	2540	2540	0
226	20231201	160600	173818375	2540	2540	2540	2540	0
227	20231201	160500	173818375	2540	2540	2540	2540	0
228	20231201	160400	173818375	2540	2540	2540	2540	0
229	20231201	160300	173818375	2540	2540	2540	2540	0
230	20231201	160200	173818375	2540	2540	2540	2540	0
231	20231201	160100	173818375	2540	2540	2540	2540	0
232	20231201	160000	173818375	2540	2540	2540	2540	0
233	20231201	155900	173818375	2540	2540	2540	2540	0
234	20231201	155800	173818375	2540	2540	2540	2540	0
235	20231201	155700	173818375	2540	2540	2540	2540	0
236	20231201	155600	173818375	2540	2540	2540	2540	0
237	20231201	155500	173818375	2540	2540	2540	2540	0
238	20231201	155400	173818375	2540	2540	2540	2540	0
239	20231201	155300	173818375	2540	2540	2540	2540	0
240	20231201	155200	173818375	2540	2540	2540	2540	0
241	20231201	155100	173818375	2540	2540	2540	2540	0
242	20231201	155000	173818375	2540	2540	2540	2540	995
243	20231201	154900	173818375	2540	2540	2540	2540	0
244	20231201	154800	173818375	2540	2540	2540	2540	0
245	20231201	154700	173818375	2540	2540	2540	2540	0
246	20231201	154600	173818375	2540	2540	2540	2540	0
247	20231201	154500	173818375	2540	2540	2540	2540	0
248	20231201	154400	173818375	2540	2540	2540	2540	0
249	20231201	154300	173818375	2540	2540	2540	2540	0
250	20231201	154200	173818375	2540	2540	2540	2540	0
251	20231201	154100	173818375	2540	2540	2540	2540	0
252	20231201	154000	173818375	2540	2540	2540	2540	0
253	20231201	153900	173818375	2540	2540	2540	2540	0
254	20231201	153800	173818375	2540	2540	2540	2540	0
255	20231201	153700	173818375	2540	2540	2540	2540	0
256	20231201	153600	173818375	2540	2540	2540	2540	0
257	20231201	153500	173818375	2540	2540	2540	2540	0
258	20231201	153400	173818375	2540	2540	2540	2540	0
259	20231201	153300	173818375	2540	2540	2540	2540	0
260	20231201	153200	173818375	2540	2540	2540	2540	0
261	20231201	153100	173818375	2540	2540	2540	2540	0
262	20231201	153000	173818375	2540	2540	2540	2540	995
263	20231201	152900	171291075	2540	2540	2540	2540	0
264	20231201	152800	171291075	2540	2540	2540	2540	0
265	20231201	152700	171291075	2540	2540	2540	2540	0
266	20231201	152600	171291075	2540	2540	2540	2540	0
267	20231201	152500	171291075	2540	2540	2540	2540	0
268	20231201	152400	171291075	2540	2540	2540	2540	0
269	20231201	152300	171291075	2540	2540	2540	2540	0
270	20231201	152200	171291075	2540	2540	2540	2540	0
271	20231201	152100	171291075	2540	2540	2540	2540	0
272	20231201	152000	171291075	2540	2540	2540	2540	0
273	20231201	151900	171291075	2540	2540	2540	2540	0
274	20231201	151800	171291075	2540	2525	2540	2525	4
275	20231201	151700	171280960	2550	2550	2550	2550	0
276	20231201	151600	171280960	2550	2550	2550	2550	0
277	20231201	151500	171280960	2550	2530	2550	2525	1328
278	20231201	151400	167921215	2525	2525	2525	2525	25
279	20231201	151300	167858090	2525	2525	2525	2520	1773
280	20231201	151200	163386890	2530	2530	2530	2530	10
281	20231201	151100	163361590	2535	2535	2535	2535	0
282	20231201	151000	163361590	2535	2535	2535	2535	0
283	20231201	150900	163361590	2535	2535	2535	2535	0
284	20231201	150800	163361590	2535	2530	2535	2520	1651
285	20231201	150700	159193115	2525	2525	2525	2525	0
286	20231201	150600	159193115	2525	2530	2530	2525	656
287	20231201	150500	157534110	2535	2535	2535	2535	0
288	20231201	150400	157534110	2535	2535	2535	2535	0
289	20231201	150300	157534110	2535	2530	2535	2530	153
290	20231201	150200	157147005	2525	2525	2525	2525	0
291	20231201	150100	157147005	2525	2525	2525	2525	0
292	20231201	150000	157147005	2525	2525	2525	2525	0
293	20231201	145900	157147005	2525	2525	2525	2525	100
294	20231201	145800	156894505	2525	2525	2525	2525	1
295	20231201	145700	156891980	2525	2525	2525	2525	0
296	20231201	145600	156891980	2525	2525	2525	2525	25
297	20231201	145500	156828855	2530	2530	2530	2530	105
298	20231201	145400	156563205	2525	2525	2525	2525	40
299	20231201	145300	156462205	2530	2530	2530	2530	0
300	20231201	145200	156462205	2530	2525	2530	2525	22
301	20231201	145100	156406630	2530	2530	2530	2530	50
302	20231201	145000	156280130	2530	2530	2530	2530	60
303	20231201	144900	156128330	2540	2540	2540	2540	1
304	20231201	144800	156125790	2545	2545	2545	2545	0
305	20231201	144700	156125790	2545	2545	2545	2545	0
306	20231201	144600	156125790	2545	2545	2545	2545	0
307	20231201	144500	156125790	2545	2545	2545	2530	591
308	20231201	144400	154623045	2545	2545	2545	2545	0
309	20231201	144300	154623045	2545	2545	2545	2530	30
310	20231201	144200	154546875	2530	2530	2530	2530	340
311	20231201	144100	153686675	2530	2530	2530	2530	0
312	20231201	144000	153686675	2530	2530	2530	2530	0
313	20231201	143900	153686675	2530	2530	2530	2530	0
314	20231201	143800	153686675	2530	2525	2530	2525	3
315	20231201	143700	153679090	2530	2530	2530	2530	0
316	20231201	143600	153679090	2530	2530	2530	2530	50
317	20231201	143500	153552590	2525	2530	2530	2525	377
318	20231201	143400	152599060	2530	2525	2530	2525	36
319	20231201	143300	152508150	2525	2525	2525	2525	202
320	20231201	143200	151998100	2530	2530	2530	2530	0
321	20231201	143100	151998100	2530	2530	2530	2530	0
322	20231201	143000	151998100	2530	2530	2530	2530	7
323	20231201	142900	151980390	2525	2525	2525	2525	3
324	20231201	142800	151972815	2525	2525	2525	2525	0
325	20231201	142700	151972815	2525	2525	2525	2525	0
326	20231201	142600	151972815	2525	2525	2525	2525	0
327	20231201	142500	151972815	2525	2525	2525	2525	7
328	20231201	142400	151955140	2530	2530	2530	2530	74
329	20231201	142300	151767920	2525	2525	2525	2525	0
330	20231201	142200	151767920	2525	2525	2525	2525	0
331	20231201	142100	151767920	2525	2525	2525	2525	0
332	20231201	142000	151767920	2525	2525	2525	2525	0
333	20231201	141900	151767920	2525	2525	2525	2525	0
334	20231201	141800	151767920	2525	2525	2525	2525	0
335	20231201	141700	151767920	2525	2525	2525	2525	0
336	20231201	141600	151767920	2525	2525	2525	2525	192
337	20231201	141500	151283120	2530	2530	2530	2530	101
338	20231201	141400	151027590	2530	2530	2530	2530	0
339	20231201	141300	151027590	2530	2530	2530	2530	3
340	20231201	141200	151020000	2530	2530	2530	2530	0
341	20231201	141100	151020000	2530	2530	2530	2530	3
342	20231201	141000	151012410	2525	2525	2525	2525	0
343	20231201	140900	151012410	2525	2525	2525	2525	0
344	20231201	140800	151012410	2525	2535	2535	2525	1023
345	20231201	140700	148423235	2545	2545	2545	2545	5
346	20231201	140600	148410510	2545	2545	2545	2545	0
347	20231201	140500	148410510	2545	2545	2545	2545	0
348	20231201	140400	148410510	2545	2545	2545	2545	0
349	20231201	140300	148410510	2545	2545	2545	2535	9
350	20231201	140200	148387615	2535	2540	2545	2535	25
351	20231201	140100	148324130	2545	2545	2545	2545	10
352	20231201	140000	148298680	2535	2535	2535	2535	0
353	20231201	135900	148298680	2535	2535	2535	2535	0
354	20231201	135800	148298680	2535	2535	2535	2535	0
355	20231201	135700	148298680	2535	2535	2535	2535	0
356	20231201	135600	148298680	2535	2535	2535	2535	0
357	20231201	135500	148298680	2535	2535	2535	2535	5
358	20231201	135400	148286005	2540	2540	2540	2540	29
359	20231201	135300	148212345	2540	2540	2540	2540	22
360	20231201	135200	148156465	2540	2540	2540	2540	0
361	20231201	135100	148156465	2540	2540	2540	2540	0
362	20231201	135000	148156465	2540	2540	2540	2540	0
363	20231201	134900	148156465	2540	2540	2540	2540	120
364	20231201	134800	147851665	2545	2545	2545	2545	0
365	20231201	134700	147851665	2545	2545	2545	2545	0
366	20231201	134600	147851665	2545	2545	2545	2530	113
367	20231201	134500	147565580	2550	2550	2550	2550	0
368	20231201	134400	147565580	2550	2550	2550	2550	0
369	20231201	134300	147565580	2550	2550	2550	2550	0
370	20231201	134200	147565580	2550	2550	2550	2550	0
371	20231201	134100	147565580	2550	2550	2550	2550	0
372	20231201	134000	147565580	2550	2550	2550	2550	0
373	20231201	133900	147565580	2550	2550	2550	2550	200
374	20231201	133800	147055580	2550	2545	2550	2545	15
375	20231201	133700	147017350	2535	2535	2535	2535	0
376	20231201	133600	147017350	2535	2535	2535	2535	2056
377	20231201	133500	141805390	2535	2535	2535	2535	0
378	20231201	133400	141805390	2535	2535	2535	2535	0
379	20231201	133300	141805390	2535	2535	2535	2535	0
380	20231201	133200	141805390	2535	2535	2535	2535	0
381	20231201	133100	141805390	2535	2535	2535	2535	0
382	20231201	133000	141805390	2535	2535	2535	2535	0
383	20231201	132900	141805390	2535	2535	2535	2535	0
384	20231201	132800	141805390	2535	2535	2535	2535	0
385	20231201	132700	141805390	2535	2535	2535	2535	0
386	20231201	132600	141805390	2535	2535	2535	2535	0
387	20231201	132500	141805390	2535	2535	2535	2535	0
388	20231201	132400	141805390	2535	2535	2535	2535	0
389	20231201	132300	141805390	2535	2535	2535	2535	89
390	20231201	132200	141579775	2535	2535	2535	2535	20
391	20231201	132100	141529075	2535	2535	2535	2535	40
392	20231201	132000	141427675	2535	2535	2535	2535	1
393	20231201	131900	141425140	2535	2535	2535	2535	0
394	20231201	131800	141425140	2535	2535	2535	2535	0
395	20231201	131700	141425140	2535	2535	2535	2535	0
396	20231201	131600	141425140	2535	2535	2535	2535	0
397	20231201	131500	141425140	2535	2535	2535	2535	0
398	20231201	131400	141425140	2535	2535	2535	2535	0
399	20231201	131300	141425140	2535	2535	2535	2535	0
400	20231201	131200	141425140	2535	2535	2535	2535	0
401	20231201	131100	141425140	2535	2535	2535	2535	0
402	20231201	131000	141425140	2535	2535	2535	2535	2000
403	20231201	130900	136355140	2530	2530	2530	2530	0
404	20231201	130800	136355140	2530	2530	2530	2530	186
405	20231201	130700	135884560	2530	2530	2530	2530	3814
406	20231201	130600	126235140	2525	2525	2525	2525	725
407	20231201	130500	124404515	2525	2525	2525	2525	0
408	20231201	130400	124404515	2525	2525	2525	2525	0
409	20231201	130300	124404515	2525	2525	2525	2525	1
410	20231201	130200	124401990	2525	2530	2530	2525	4782
411	20231201	130100	112324875	2530	2530	2530	2530	813
412	20231201	130000	110267985	2530	2530	2530	2530	500
413	20231201	125900	109002985	2535	2535	2535	2535	0
414	20231201	125800	109002985	2535	2535	2535	2535	0
415	20231201	125700	109002985	2535	2535	2535	2535	0
416	20231201	125600	109002985	2535	2535	2535	2535	0
417	20231201	125500	109002985	2535	2535	2535	2535	0
418	20231201	125400	109002985	2535	2535	2535	2535	0
419	20231201	125300	109002985	2535	2535	2535	2535	856
420	20231201	125200	106833025	2535	2535	2535	2535	1600
421	20231201	125100	102777025	2535	2535	2535	2535	0
422	20231201	125000	102777025	2535	2535	2535	2535	0
423	20231201	124900	102777025	2535	2535	2535	2535	0
424	20231201	124800	102777025	2535	2535	2535	2535	0
425	20231201	124700	102777025	2535	2535	2535	2535	0
426	20231201	124600	102777025	2535	2535	2535	2535	0
427	20231201	124500	102777025	2535	2535	2535	2535	0
428	20231201	124400	102777025	2535	2535	2535	2535	0
429	20231201	124300	102777025	2535	2535	2535	2535	1030
430	20231201	124200	100165975	2545	2545	2545	2545	0
431	20231201	124100	100165975	2545	2545	2545	2545	0
432	20231201	124000	100165975	2545	2545	2545	2545	0
433	20231201	123900	100165975	2545	2545	2545	2545	0
434	20231201	123800	100165975	2545	2545	2545	2545	0
435	20231201	123700	100165975	2545	2545	2545	2545	10
436	20231201	123600	100140525	2540	2540	2540	2540	0
437	20231201	123500	100140525	2540	2540	2540	2540	0
438	20231201	123400	100140525	2540	2540	2540	2540	0
439	20231201	123300	100140525	2540	2540	2540	2540	0
440	20231201	123200	100140525	2540	2540	2540	2540	0
441	20231201	123100	100140525	2540	2540	2540	2540	0
442	20231201	123000	100140525	2540	2540	2540	2540	0
443	20231201	122900	100140525	2540	2540	2540	2540	162
444	20231201	122800	99729045	2550	2550	2550	2550	0
445	20231201	122700	99729045	2550	2550	2550	2550	0
446	20231201	122600	99729045	2550	2550	2550	2550	0
447	20231201	122500	99729045	2550	2550	2550	2550	0
448	20231201	122400	99729045	2550	2550	2550	2550	0
449	20231201	122300	99729045	2550	2550	2550	2550	0
450	20231201	122200	99729045	2550	2550	2550	2550	0
451	20231201	122100	99729045	2550	2550	2550	2550	0
452	20231201	122000	99729045	2550	2550	2550	2550	0
453	20231201	121900	99729045	2550	2550	2550	2550	0
454	20231201	121800	99729045	2550	2550	2550	2550	0
455	20231201	121700	99729045	2550	2550	2550	2550	0
456	20231201	121600	99729045	2550	2550	2550	2550	0
457	20231201	121500	99729045	2550	2550	2550	2550	0
458	20231201	121400	99729045	2550	2550	2550	2550	0
459	20231201	121300	99729045	2550	2550	2550	2550	0
460	20231201	121200	99729045	2550	2550	2550	2550	0
461	20231201	121100	99729045	2550	2550	2550	2550	210
462	20231201	121000	99193545	2550	2550	2550	2550	0
463	20231201	120900	99193545	2550	2550	2550	2550	0
464	20231201	120800	99193545	2550	2550	2550	2550	0
465	20231201	120700	99193545	2550	2550	2550	2550	0
466	20231201	120600	99193545	2550	2550	2550	2550	1
467	20231201	120500	99190995	2555	2555	2555	2555	0
468	20231201	120400	99190995	2555	2555	2555	2555	0
469	20231201	120300	99190995	2555	2555	2555	2555	0
470	20231201	120200	99190995	2555	2555	2555	2555	0
471	20231201	120100	99190995	2555	2555	2555	2555	0
472	20231201	120000	99190995	2555	2555	2555	2555	0
473	20231201	115900	99190995	2555	2555	2555	2555	0
474	20231201	115800	99190995	2555	2555	2555	2555	0
475	20231201	115700	99190995	2555	2555	2555	2555	0
476	20231201	115600	99190995	2555	2555	2555	2555	0
477	20231201	115500	99190995	2555	2555	2555	2555	0
478	20231201	115400	99190995	2555	2555	2555	2555	1
479	20231201	115300	99188440	2550	2550	2550	2550	0
480	20231201	115200	99188440	2550	2550	2550	2550	0
481	20231201	115100	99188440	2550	2550	2550	2550	0
482	20231201	115000	99188440	2550	2550	2550	2550	0
483	20231201	114900	99188440	2550	2550	2550	2550	0
484	20231201	114800	99188440	2550	2550	2550	2550	0
485	20231201	114700	99188440	2550	2550	2550	2550	0
486	20231201	114600	99188440	2550	2550	2550	2550	10030
487	20231201	114500	73611940	2550	2550	2550	2550	0
488	20231201	114400	73611940	2550	2550	2550	2550	0
489	20231201	114300	73611940	2550	2550	2550	2550	0
490	20231201	114200	73611940	2550	2550	2550	2550	0
491	20231201	114100	73611940	2550	2550	2550	2550	0
492	20231201	114000	73611940	2550	2550	2550	2550	1
493	20231201	113900	73609390	2530	2530	2530	2530	0
494	20231201	113800	73609390	2530	2530	2530	2530	0
495	20231201	113700	73609390	2530	2530	2530	2530	0
496	20231201	113600	73609390	2530	2535	2535	2530	235
497	20231201	113500	73013840	2530	2535	2535	2530	1144
498	20231201	113400	70118020	2530	2530	2530	2530	0
499	20231201	113300	70118020	2530	2530	2530	2530	40
500	20231201	113200	70016820	2550	2550	2550	2550	0
501	20231201	113100	70016820	2550	2550	2550	2550	0
502	20231201	113000	70016820	2550	2550	2550	2550	0
503	20231201	112900	70016820	2550	2550	2550	2550	0
504	20231201	112800	70016820	2550	2550	2550	2550	0
505	20231201	112700	70016820	2550	2550	2550	2550	0
506	20231201	112600	70016820	2550	2550	2550	2550	5
507	20231201	112500	70004070	2550	2550	2550	2550	0
508	20231201	112400	70004070	2550	2550	2550	2550	0
509	20231201	112300	70004070	2550	2550	2550	2550	0
510	20231201	112200	70004070	2550	2550	2550	2550	3
511	20231201	112100	69996420	2530	2530	2530	2530	0
512	20231201	112000	69996420	2530	2530	2530	2530	0
513	20231201	111900	69996420	2530	2530	2530	2530	0
514	20231201	111800	69996420	2530	2530	2530	2530	0
515	20231201	111700	69996420	2530	2530	2530	2530	0
516	20231201	111600	69996420	2530	2530	2530	2530	0
517	20231201	111500	69996420	2530	2535	2535	2530	955
518	20231201	111400	67576195	2535	2535	2535	2535	0
519	20231201	111300	67576195	2535	2550	2550	2535	16
520	20231201	111200	67535440	2535	2535	2535	2535	0
521	20231201	111100	67535440	2535	2540	2540	2535	233
522	20231201	111000	66943790	2540	2550	2550	2540	3
523	20231201	110900	66936150	2550	2550	2550	2550	6
524	20231201	110800	66920850	2550	2550	2550	2550	0
525	20231201	110700	66920850	2550	2550	2550	2550	0
526	20231201	110600	66920850	2550	2550	2550	2550	0
527	20231201	110500	66920850	2550	2550	2550	2550	1
528	20231201	110400	66918300	2540	2540	2540	2540	0
529	20231201	110300	66918300	2540	2540	2540	2540	0
530	20231201	110200	66918300	2540	2540	2540	2540	0
531	20231201	110100	66918300	2540	2540	2540	2540	0
532	20231201	110000	66918300	2540	2540	2540	2540	0
533	20231201	105900	66918300	2540	2540	2540	2540	0
534	20231201	105800	66918300	2540	2540	2540	2540	0
535	20231201	105700	66918300	2540	2540	2540	2540	1
536	20231201	105600	66915760	2550	2550	2550	2550	0
537	20231201	105500	66915760	2550	2550	2550	2550	2
538	20231201	105400	66910660	2550	2550	2550	2550	1
539	20231201	105300	66908110	2550	2550	2550	2550	1
540	20231201	105200	66905560	2540	2540	2540	2540	0
541	20231201	105100	66905560	2540	2540	2540	2540	0
542	20231201	105000	66905560	2540	2540	2540	2540	0
543	20231201	104900	66905560	2540	2540	2540	2540	0
544	20231201	104800	66905560	2540	2540	2540	2540	0
545	20231201	104700	66905560	2540	2540	2540	2540	0
546	20231201	104600	66905560	2540	2540	2540	2540	20
547	20231201	104500	66854760	2550	2550	2550	2550	0
548	20231201	104400	66854760	2550	2550	2550	2550	0
549	20231201	104300	66854760	2550	2550	2550	2550	1
550	20231201	104200	66852210	2540	2540	2540	2540	100
551	20231201	104100	66598210	2545	2545	2545	2545	0
552	20231201	104000	66598210	2545	2545	2545	2545	0
553	20231201	103900	66598210	2545	2545	2545	2545	20
554	20231201	103800	66547310	2550	2550	2550	2550	0
555	20231201	103700	66547310	2550	2550	2550	2550	0
556	20231201	103600	66547310	2550	2550	2550	2550	0
557	20231201	103500	66547310	2550	2550	2550	2550	50
558	20231201	103400	66419810	2550	2550	2550	2550	0
559	20231201	103300	66419810	2550	2550	2550	2550	1
560	20231201	103200	66417260	2535	2535	2535	2535	0
561	20231201	103100	66417260	2535	2535	2535	2535	0
562	20231201	103000	66417260	2535	2535	2535	2535	79
563	20231201	102900	66216995	2540	2540	2540	2540	1181
564	20231201	102800	63217255	2550	2550	2550	2550	0
565	20231201	102700	63217255	2550	2550	2550	2550	0
566	20231201	102600	63217255	2550	2550	2550	2550	0
567	20231201	102500	63217255	2550	2550	2550	2550	0
568	20231201	102400	63217255	2550	2550	2550	2550	0
569	20231201	102300	63217255	2550	2550	2550	2550	0
570	20231201	102200	63217255	2550	2550	2550	2550	0
571	20231201	102100	63217255	2550	2550	2550	2550	50
572	20231201	102000	63089755	2550	2550	2550	2550	0
573	20231201	101900	63089755	2550	2550	2550	2550	0
574	20231201	101800	63089755	2550	2550	2550	2550	0
575	20231201	101700	63089755	2550	2550	2550	2550	0
576	20231201	101600	63089755	2550	2550	2550	2550	0
577	20231201	101500	63089755	2550	2550	2550	2550	1
578	20231201	101400	63087205	2550	2550	2550	2550	0
579	20231201	101300	63087205	2550	2550	2550	2550	0
580	20231201	101200	63087205	2550	2550	2550	2550	1
581	20231201	101100	63084655	2535	2540	2540	2535	783
582	20231201	101000	61096495	2550	2550	2550	2550	0
583	20231201	100900	61096495	2550	2550	2550	2550	0
584	20231201	100800	61096495	2550	2550	2550	2550	0
585	20231201	100700	61096495	2550	2550	2550	2550	0
586	20231201	100600	61096495	2550	2545	2550	2545	77
587	20231201	100500	60900515	2550	2550	2550	2550	0
588	20231201	100400	60900515	2550	2550	2550	2550	0
589	20231201	100300	60900515	2550	2550	2550	2550	1
590	20231201	100200	60897965	2545	2535	2545	2530	4049
591	20231201	100100	50630835	2530	2530	2530	2530	0
592	20231201	100000	50630835	2530	2530	2530	2530	0
593	20231201	095900	50630835	2530	2535	2535	2530	4
594	20231201	095800	50620705	2525	2525	2525	2525	0
595	20231201	095700	50620705	2525	2525	2525	2525	0
596	20231201	095600	50620705	2525	2525	2525	2525	0
597	20231201	095500	50620705	2525	2530	2530	2525	470
598	20231201	095400	49431955	2530	2535	2535	2530	358
599	20231201	095300	48524695	2530	2530	2530	2530	0
600	20231201	095200	48524695	2530	2530	2535	2530	1173
601	20231201	095100	45555505	2530	2530	2530	2530	5
602	20231201	095000	45542855	2525	2535	2535	2525	471
603	20231201	094900	44349580	2530	2530	2530	2530	2
604	20231201	094800	44344520	2535	2535	2535	2535	0
605	20231201	094700	44344520	2535	2535	2535	2535	0
606	20231201	094600	44344520	2535	2535	2535	2535	1
607	20231201	094500	44341985	2535	2520	2535	2520	203
608	20231201	094400	43830410	2535	2535	2535	2535	0
609	20231201	094300	43830410	2535	2535	2535	2535	22
610	20231201	094200	43774640	2520	2525	2525	2520	18
611	20231201	094100	43729205	2525	2525	2525	2520	1703
612	20231201	094000	39429885	2525	2530	2530	2525	175
613	20231201	093900	38987155	2530	2530	2530	2530	0
614	20231201	093800	38987155	2530	2530	2530	2530	412
615	20231201	093700	37944795	2530	2530	2530	2530	0
616	20231201	093600	37944795	2530	2530	2530	2530	0
617	20231201	093500	37944795	2530	2530	2530	2530	18
618	20231201	093400	37899255	2525	2525	2525	2525	20
619	20231201	093300	37848755	2525	2525	2525	2525	263
620	20231201	093200	37184680	2530	2530	2530	2530	0
621	20231201	093100	37184680	2530	2530	2530	2530	0
622	20231201	093000	37184680	2530	2530	2530	2530	0
623	20231201	092900	37184680	2530	2540	2540	2530	954
624	20231201	092800	34770970	2550	2550	2550	2550	1
625	20231201	092700	34768420	2535	2535	2535	2535	0
626	20231201	092600	34768420	2535	2535	2535	2535	87
627	20231201	092500	34547875	2550	2535	2550	2535	586
628	20231201	092400	33062350	2540	2540	2540	2540	17
629	20231201	092300	33019170	2545	2535	2545	2535	342
630	20231201	092200	32152190	2535	2540	2540	2535	2
631	20231201	092100	32147115	2545	2545	2545	2545	5
632	20231201	092000	32134390	2545	2545	2545	2545	2
633	20231201	091900	32129300	2530	2530	2530	2530	790
634	20231201	091800	30130600	2530	2535	2535	2530	221
635	20231201	091700	29570370	2535	2540	2565	2535	110
636	20231201	091600	29290885	2545	2560	2565	2545	2809
637	20231201	091500	22128025	2565	2565	2580	2550	1332
638	20231201	091400	18725485	2565	2565	2565	2565	506
639	20231201	091300	17427595	2565	2565	2585	2565	1173
640	20231201	091200	14418830	2585	2585	2585	2585	1
641	20231201	091100	14416245	2565	2565	2585	2565	606
642	20231201	091000	12861835	2565	2565	2565	2565	193
643	20231201	090900	12366790	2585	2590	2590	2585	209
644	20231201	090800	11826520	2585	2585	2590	2585	529
645	20231201	090700	10459050	2585	2575	2590	2570	14
646	20231201	090600	10422995	2590	2580	2590	2570	2271
647	20231201	090500	4564690	2580	2575	2580	2570	502
648	20231201	090400	3272720	2555	2560	2575	2555	421
649	20231201	090300	2197040	2575	2575	2575	2575	0
650	20231201	090200	2197040	2575	2555	2575	2555	19
651	20231201	090100	2148475	2575	2575	2575	2575	46
652	20231201	090000	2030025	2560	2570	2580	2560	790