KissMeData/002290/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183600	253809130	4095	4095	4095	4095	1827
3	20231201	183500	253809130	4095	4095	4095	4095	0
4	20231201	183400	253809130	4095	4095	4095	4095	0
5	20231201	183300	253809130	4095	4095	4095	4095	0
6	20231201	183200	253809130	4095	4095	4095	4095	0
7	20231201	183100	253809130	4095	4095	4095	4095	0
8	20231201	183000	253809130	4095	4095	4095	4095	0
9	20231201	182900	253809130	4095	4095	4095	4095	0
10	20231201	182800	253809130	4095	4095	4095	4095	0
11	20231201	182700	253809130	4095	4095	4095	4095	0
12	20231201	182600	253809130	4095	4095	4095	4095	0
13	20231201	182500	253809130	4095	4095	4095	4095	0
14	20231201	182400	253809130	4095	4095	4095	4095	0
15	20231201	182300	253809130	4095	4095	4095	4095	0
16	20231201	182200	253809130	4095	4095	4095	4095	0
17	20231201	182100	253809130	4095	4095	4095	4095	0
18	20231201	182000	253809130	4095	4095	4095	4095	0
19	20231201	181900	253809130	4095	4095	4095	4095	0
20	20231201	181800	253809130	4095	4095	4095	4095	0
21	20231201	181700	253809130	4095	4095	4095	4095	0
22	20231201	181600	253809130	4095	4095	4095	4095	0
23	20231201	181500	253809130	4095	4095	4095	4095	0
24	20231201	181400	253809130	4095	4095	4095	4095	0
25	20231201	181300	253809130	4095	4095	4095	4095	0
26	20231201	181200	253809130	4095	4095	4095	4095	0
27	20231201	181100	253809130	4095	4095	4095	4095	0
28	20231201	181000	253809130	4095	4095	4095	4095	0
29	20231201	180900	253809130	4095	4095	4095	4095	0
30	20231201	180800	253809130	4095	4095	4095	4095	0
31	20231201	180700	253809130	4095	4095	4095	4095	0
32	20231201	180600	253809130	4095	4095	4095	4095	1827
33	20231201	180500	253809130	4095	4095	4095	4095	0
34	20231201	180400	253809130	4095	4095	4095	4095	0
35	20231201	180300	253809130	4095	4095	4095	4095	0
36	20231201	180200	253809130	4095	4095	4095	4095	0
37	20231201	180100	253809130	4095	4095	4095	4095	0
38	20231201	180000	253809130	4095	4095	4095	4095	0
39	20231201	175900	253809130	4095	4095	4095	4095	0
40	20231201	175800	253809130	4095	4095	4095	4095	0
41	20231201	175700	253809130	4095	4095	4095	4095	0
42	20231201	175600	253809130	4095	4095	4095	4095	0
43	20231201	175500	253809130	4095	4095	4095	4095	0
44	20231201	175400	253809130	4095	4095	4095	4095	0
45	20231201	175300	253809130	4095	4095	4095	4095	0
46	20231201	175200	253809130	4095	4095	4095	4095	0
47	20231201	175100	253809130	4095	4095	4095	4095	0
48	20231201	175000	253809130	4095	4095	4095	4095	0
49	20231201	174900	253809130	4095	4095	4095	4095	0
50	20231201	174800	253809130	4095	4095	4095	4095	0
51	20231201	174700	253809130	4095	4095	4095	4095	0
52	20231201	174600	253809130	4095	4095	4095	4095	0
53	20231201	174500	253809130	4095	4095	4095	4095	0
54	20231201	174400	253809130	4095	4095	4095	4095	0
55	20231201	174300	253809130	4095	4095	4095	4095	0
56	20231201	174200	253809130	4095	4095	4095	4095	0
57	20231201	174100	253809130	4095	4095	4095	4095	0
58	20231201	174000	253809130	4095	4095	4095	4095	0
59	20231201	173900	253809130	4095	4095	4095	4095	0
60	20231201	173800	253809130	4095	4095	4095	4095	0
61	20231201	173700	253809130	4095	4095	4095	4095	0
62	20231201	173600	253809130	4095	4095	4095	4095	1827
63	20231201	173500	253809130	4095	4095	4095	4095	0
64	20231201	173400	253809130	4095	4095	4095	4095	0
65	20231201	173300	253809130	4095	4095	4095	4095	0
66	20231201	173200	253809130	4095	4095	4095	4095	0
67	20231201	173100	253809130	4095	4095	4095	4095	0
68	20231201	173000	253809130	4095	4095	4095	4095	0
69	20231201	172900	253809130	4095	4095	4095	4095	0
70	20231201	172800	253809130	4095	4095	4095	4095	0
71	20231201	172700	253809130	4095	4095	4095	4095	0
72	20231201	172600	253809130	4095	4095	4095	4095	0
73	20231201	172500	253809130	4095	4095	4095	4095	0
74	20231201	172400	253809130	4095	4095	4095	4095	0
75	20231201	172300	253809130	4095	4095	4095	4095	0
76	20231201	172200	253809130	4095	4095	4095	4095	0
77	20231201	172100	253809130	4095	4095	4095	4095	0
78	20231201	172000	253809130	4095	4095	4095	4095	0
79	20231201	171900	253809130	4095	4095	4095	4095	0
80	20231201	171800	253809130	4095	4095	4095	4095	0
81	20231201	171700	253809130	4095	4095	4095	4095	0
82	20231201	171600	253809130	4095	4095	4095	4095	0
83	20231201	171500	253809130	4095	4095	4095	4095	0
84	20231201	171400	253809130	4095	4095	4095	4095	0
85	20231201	171300	253809130	4095	4095	4095	4095	0
86	20231201	171200	253809130	4095	4095	4095	4095	0
87	20231201	171100	253809130	4095	4095	4095	4095	0
88	20231201	171000	253809130	4095	4095	4095	4095	0
89	20231201	170900	253809130	4095	4095	4095	4095	0
90	20231201	170800	253809130	4095	4095	4095	4095	0
91	20231201	170700	253809130	4095	4095	4095	4095	0
92	20231201	170600	253809130	4095	4095	4095	4095	1827
93	20231201	170500	253809130	4095	4095	4095	4095	0
94	20231201	170400	253809130	4095	4095	4095	4095	0
95	20231201	170300	253809130	4095	4095	4095	4095	0
96	20231201	170200	253809130	4095	4095	4095	4095	0
97	20231201	170100	253809130	4095	4095	4095	4095	0
98	20231201	170000	253809130	4095	4095	4095	4095	0
99	20231201	165900	253809130	4095	4095	4095	4095	0
100	20231201	165800	253809130	4095	4095	4095	4095	0
101	20231201	165700	253809130	4095	4095	4095	4095	0
102	20231201	165600	253809130	4095	4095	4095	4095	0
103	20231201	165500	253809130	4095	4095	4095	4095	0
104	20231201	165400	253809130	4095	4095	4095	4095	0
105	20231201	165300	253809130	4095	4095	4095	4095	0
106	20231201	165200	253809130	4095	4095	4095	4095	0
107	20231201	165100	253809130	4095	4095	4095	4095	0
108	20231201	165000	253809130	4095	4095	4095	4095	0
109	20231201	164900	253809130	4095	4095	4095	4095	0
110	20231201	164800	253809130	4095	4095	4095	4095	0
111	20231201	164700	253809130	4095	4095	4095	4095	0
112	20231201	164600	253809130	4095	4095	4095	4095	0
113	20231201	164500	253809130	4095	4095	4095	4095	0
114	20231201	164400	253809130	4095	4095	4095	4095	0
115	20231201	164300	253809130	4095	4095	4095	4095	0
116	20231201	164200	253809130	4095	4095	4095	4095	0
117	20231201	164100	253809130	4095	4095	4095	4095	0
118	20231201	164000	253809130	4095	4095	4095	4095	0
119	20231201	163900	253809130	4095	4095	4095	4095	0
120	20231201	163800	253809130	4095	4095	4095	4095	0
121	20231201	163700	253809130	4095	4095	4095	4095	0
122	20231201	163600	253809130	4095	4095	4095	4095	1827
123	20231201	163500	253809130	4095	4095	4095	4095	0
124	20231201	163400	253809130	4095	4095	4095	4095	0
125	20231201	163300	253809130	4095	4095	4095	4095	0
126	20231201	163200	253809130	4095	4095	4095	4095	0
127	20231201	163100	253809130	4095	4095	4095	4095	0
128	20231201	163000	253809130	4095	4095	4095	4095	0
129	20231201	162900	253809130	4095	4095	4095	4095	0
130	20231201	162800	253809130	4095	4095	4095	4095	0
131	20231201	162700	253809130	4095	4095	4095	4095	0
132	20231201	162600	253809130	4095	4095	4095	4095	0
133	20231201	162500	253809130	4095	4095	4095	4095	0
134	20231201	162400	253809130	4095	4095	4095	4095	0
135	20231201	162300	253809130	4095	4095	4095	4095	0
136	20231201	162200	253809130	4095	4095	4095	4095	0
137	20231201	162100	253809130	4095	4095	4095	4095	0
138	20231201	162000	253809130	4095	4095	4095	4095	0
139	20231201	161900	253809130	4095	4095	4095	4095	0
140	20231201	161800	253809130	4095	4095	4095	4095	0
141	20231201	161700	253809130	4095	4095	4095	4095	0
142	20231201	161600	253809130	4095	4095	4095	4095	0
143	20231201	161500	253809130	4095	4095	4095	4095	0
144	20231201	161400	253809130	4095	4095	4095	4095	0
145	20231201	161300	253809130	4095	4095	4095	4095	0
146	20231201	161200	253809130	4095	4095	4095	4095	0
147	20231201	161100	253809130	4095	4095	4095	4095	0
148	20231201	161000	253809130	4095	4095	4095	4095	0
149	20231201	160900	253809130	4095	4095	4095	4095	0
150	20231201	160800	253809130	4095	4095	4095	4095	0
151	20231201	160700	253809130	4095	4095	4095	4095	0
152	20231201	160600	253809130	4095	4095	4095	4095	1827
153	20231201	160500	253809130	4095	4095	4095	4095	0
154	20231201	160400	253809130	4095	4095	4095	4095	0
155	20231201	160300	253809130	4095	4095	4095	4095	0
156	20231201	160200	253809130	4095	4095	4095	4095	0
157	20231201	160100	253809130	4095	4095	4095	4095	0
158	20231201	160000	253809130	4095	4095	4095	4095	0
159	20231201	155900	253809130	4095	4095	4095	4095	0
160	20231201	155800	253809130	4095	4095	4095	4095	0
161	20231201	155700	253809130	4095	4095	4095	4095	0
162	20231201	155600	253809130	4095	4095	4095	4095	0
163	20231201	155500	253809130	4095	4095	4095	4095	0
164	20231201	155400	253809130	4095	4095	4095	4095	0
165	20231201	155300	253809130	4095	4095	4095	4095	0
166	20231201	155200	253809130	4095	4095	4095	4095	0
167	20231201	155100	253809130	4095	4095	4095	4095	0
168	20231201	155000	253809130	4095	4095	4095	4095	0
169	20231201	154900	253809130	4095	4095	4095	4095	0
170	20231201	154800	253809130	4095	4095	4095	4095	0
171	20231201	154700	253809130	4095	4095	4095	4095	0
172	20231201	154600	253809130	4095	4095	4095	4095	0
173	20231201	154500	253809130	4095	4095	4095	4095	0
174	20231201	154400	253809130	4095	4095	4095	4095	0
175	20231201	154300	253809130	4095	4095	4095	4095	0
176	20231201	154200	253809130	4095	4095	4095	4095	0
177	20231201	154100	253809130	4095	4095	4095	4095	0
178	20231201	154000	253809130	4095	4095	4095	4095	0
179	20231201	153900	253809130	4095	4095	4095	4095	0
180	20231201	153800	253809130	4095	4095	4095	4095	0
181	20231201	153700	253809130	4095	4095	4095	4095	0
182	20231201	153600	253809130	4095	4095	4095	4095	1827
183	20231201	153500	253809130	4095	4095	4095	4095	0
184	20231201	153400	253809130	4095	4095	4095	4095	0
185	20231201	153300	253809130	4095	4095	4095	4095	0
186	20231201	153200	253809130	4095	4095	4095	4095	0
187	20231201	153100	253809130	4095	4095	4095	4095	0
188	20231201	153000	253809130	4095	4095	4095	4095	1827
189	20231201	152900	246327565	4080	4080	4080	4080	0
190	20231201	152800	246327565	4080	4080	4080	4080	0
191	20231201	152700	246327565	4080	4080	4080	4080	0
192	20231201	152600	246327565	4080	4080	4080	4080	0
193	20231201	152500	246327565	4080	4080	4080	4080	0
194	20231201	152400	246327565	4080	4080	4080	4080	0
195	20231201	152300	246327565	4080	4080	4080	4080	0
196	20231201	152200	246327565	4080	4080	4080	4080	0
197	20231201	152100	246327565	4080	4080	4080	4080	0
198	20231201	152000	246327565	4080	4080	4080	4080	0
199	20231201	151900	246327565	4080	4080	4080	4080	0
200	20231201	151800	246327565	4080	4070	4080	4070	39
201	20231201	151700	246168775	4080	4080	4080	4080	0
202	20231201	151600	246168775	4080	4080	4080	4080	0
203	20231201	151500	246168775	4080	4070	4080	4070	24
204	20231201	151400	246071025	4070	4075	4075	4070	352
205	20231201	151300	244636735	4075	4075	4075	4075	0
206	20231201	151200	244636735	4075	4075	4075	4075	6
207	20231201	151100	244612285	4065	4065	4065	4065	45
208	20231201	151000	244429360	4075	4075	4075	4075	0
209	20231201	150900	244429360	4075	4075	4075	4075	0
210	20231201	150800	244429360	4075	4075	4075	4075	75
211	20231201	150700	244123735	4070	4070	4070	4070	34
212	20231201	150600	243985355	4075	4075	4075	4075	6
213	20231201	150500	243960905	4075	4065	4075	4065	2001
214	20231201	150400	235826830	4065	4065	4065	4065	0
215	20231201	150300	235826830	4065	4065	4065	4065	154
216	20231201	150200	235200820	4065	4065	4065	4065	0
217	20231201	150100	235200820	4065	4065	4065	4065	59
218	20231201	150000	234960985	4065	4070	4070	4065	49
219	20231201	145900	234761575	4070	4070	4070	4070	707
220	20231201	145800	231884085	4075	4075	4080	4075	370
221	20231201	145700	230376305	4075	4075	4075	4075	45
222	20231201	145600	230192930	4075	4075	4075	4075	0
223	20231201	145500	230192930	4075	4075	4075	4075	92
224	20231201	145400	229818030	4080	4080	4080	4080	0
225	20231201	145300	229818030	4080	4080	4080	4080	0
226	20231201	145200	229818030	4080	4075	4080	4075	39
227	20231201	145100	229659080	4080	4080	4080	4080	6
228	20231201	145000	229634600	4075	4075	4075	4075	0
229	20231201	144900	229634600	4075	4075	4075	4075	92
230	20231201	144800	229259700	4080	4080	4080	4080	18
231	20231201	144700	229186260	4075	4075	4075	4075	0
232	20231201	144600	229186260	4075	4075	4075	4075	0
233	20231201	144500	229186260	4075	4075	4075	4075	0
234	20231201	144400	229186260	4075	4075	4075	4075	188
235	20231201	144300	228420160	4075	4075	4075	4075	59
236	20231201	144200	228179735	4075	4075	4075	4075	0
237	20231201	144100	228179735	4075	4075	4075	4075	34
238	20231201	144000	228041185	4080	4080	4080	4080	49
239	20231201	143900	227841265	4075	4075	4075	4075	0
240	20231201	143800	227841265	4075	4075	4075	4075	0
241	20231201	143700	227841265	4075	4075	4075	4075	93
242	20231201	143600	227462290	4075	4075	4075	4075	0
243	20231201	143500	227462290	4075	4075	4075	4075	0
244	20231201	143400	227462290	4075	4075	4075	4075	34
245	20231201	143300	227323740	4080	4080	4080	4080	0
246	20231201	143200	227323740	4080	4080	4080	4080	0
247	20231201	143100	227323740	4080	4080	4080	4080	30
248	20231201	143000	227201340	4075	4075	4075	4075	33
249	20231201	142900	227066865	4075	4075	4075	4075	0
250	20231201	142800	227066865	4075	4075	4075	4075	0
251	20231201	142700	227066865	4075	4075	4075	4075	63
252	20231201	142600	226810140	4075	4075	4075	4075	33
253	20231201	142500	226675665	4075	4075	4075	4075	0
254	20231201	142400	226675665	4075	4075	4075	4075	0
255	20231201	142300	226675665	4075	4075	4075	4075	33
256	20231201	142200	226541190	4080	4080	4080	4080	0
257	20231201	142100	226541190	4080	4080	4080	4080	32
258	20231201	142000	226410630	4080	4080	4080	4080	1
259	20231201	141900	226406550	4100	4080	4100	4080	35
260	20231201	141800	226263730	4080	4080	4080	4080	0
261	20231201	141700	226263730	4080	4080	4080	4080	0
262	20231201	141600	226263730	4080	4085	4085	4080	23
263	20231201	141500	226169865	4090	4090	4090	4090	34
264	20231201	141400	226030805	4090	4090	4090	4090	124
265	20231201	141300	225523645	4075	4075	4075	4075	33
266	20231201	141200	225389170	4080	4080	4080	4080	1
267	20231201	141100	225385090	4090	4090	4090	4090	1
268	20231201	141000	225381000	4075	4075	4075	4075	0
269	20231201	140900	225381000	4075	4075	4075	4075	0
270	20231201	140800	225381000	4075	4075	4075	4075	33
271	20231201	140700	225246525	4075	4075	4075	4075	0
272	20231201	140600	225246525	4075	4075	4075	4075	0
273	20231201	140500	225246525	4075	4075	4075	4075	0
274	20231201	140400	225246525	4075	4075	4075	4075	85
275	20231201	140300	224900150	4075	4075	4075	4075	49
276	20231201	140200	224700475	4075	4075	4075	4075	0
277	20231201	140100	224700475	4075	4075	4075	4075	92
278	20231201	140000	224325575	4075	4075	4075	4075	33
279	20231201	135900	224191100	4075	4075	4075	4075	0
280	20231201	135800	224191100	4075	4075	4075	4075	0
281	20231201	135700	224191100	4075	4075	4075	4075	34
282	20231201	135600	224052550	4080	4080	4080	4080	0
283	20231201	135500	224052550	4080	4080	4080	4080	0
284	20231201	135400	224052550	4080	4080	4080	4080	0
285	20231201	135300	224052550	4080	4080	4080	4080	34
286	20231201	135200	223913830	4080	4080	4080	4080	0
287	20231201	135100	223913830	4080	4080	4080	4080	33
288	20231201	135000	223779190	4105	4105	4105	4105	0
289	20231201	134900	223779190	4105	4105	4105	4105	0
290	20231201	134800	223779190	4105	4105	4105	4105	0
291	20231201	134700	223779190	4105	4100	4105	4100	8
292	20231201	134600	223746380	4080	4080	4080	4080	33
293	20231201	134500	223611740	4080	4080	4080	4080	0
294	20231201	134400	223611740	4080	4080	4080	4080	0
295	20231201	134300	223611740	4080	4080	4080	4080	0
296	20231201	134200	223611740	4080	4080	4080	4080	33
297	20231201	134100	223477100	4080	4080	4080	4080	9
298	20231201	134000	223440380	4095	4095	4095	4095	0
299	20231201	133900	223440380	4095	4100	4100	4095	25
300	20231201	133800	223337885	4105	4105	4105	4105	0
301	20231201	133700	223337885	4105	4105	4105	4105	0
302	20231201	133600	223337885	4105	4075	4105	4065	5073
303	20231201	133500	202708345	4100	4100	4100	4100	0
304	20231201	133400	202708345	4100	4100	4100	4100	132
305	20231201	133300	202167145	4100	4100	4100	4100	0
306	20231201	133200	202167145	4100	4100	4100	4100	0
307	20231201	133100	202167145	4100	4100	4100	4100	35
308	20231201	133000	202023645	4100	4100	4100	4100	182
309	20231201	132900	201277445	4105	4105	4105	4105	0
310	20231201	132800	201277445	4105	4105	4105	4105	0
311	20231201	132700	201277445	4105	4100	4105	4100	37
312	20231201	132600	201125730	4100	4085	4100	4085	956
313	20231201	132500	197206640	4100	4100	4100	4100	0
314	20231201	132400	197206640	4100	4100	4100	4100	0
315	20231201	132300	197206640	4100	4100	4100	4100	0
316	20231201	132200	197206640	4100	4080	4100	4080	4000
317	20231201	132100	180859125	4065	4065	4065	4065	0
318	20231201	132000	180859125	4065	4065	4065	4065	34
319	20231201	131900	180720915	4065	4065	4065	4065	0
320	20231201	131800	180720915	4065	4075	4075	4065	500
321	20231201	131700	178687755	4075	4075	4075	4075	34
322	20231201	131600	178549205	4080	4075	4080	4075	502
323	20231201	131500	176503500	4075	4075	4075	4075	0
324	20231201	131400	176503500	4075	4075	4075	4075	0
325	20231201	131300	176503500	4075	4075	4075	4075	0
326	20231201	131200	176503500	4075	4075	4075	4075	34
327	20231201	131100	176364950	4075	4075	4075	4075	0
328	20231201	131000	176364950	4075	4075	4075	4075	0
329	20231201	130900	176364950	4075	4080	4080	4075	55
330	20231201	130800	176140795	4070	4070	4070	4070	0
331	20231201	130700	176140795	4070	4070	4070	4070	126
332	20231201	130600	175627975	4070	4070	4070	4070	34
333	20231201	130500	175489595	4080	4070	4080	4070	70
334	20231201	130400	175204595	4070	4070	4070	4070	0
335	20231201	130300	175204595	4070	4070	4070	4070	0
336	20231201	130200	175204595	4070	4070	4070	4070	0
337	20231201	130100	175204595	4070	4070	4070	4070	34
338	20231201	130000	175066215	4070	4070	4070	4070	0
339	20231201	125900	175066215	4070	4070	4070	4070	740
340	20231201	125800	172054415	4065	4065	4065	4065	34
341	20231201	125700	171916205	4070	4070	4070	4070	0
342	20231201	125600	171916205	4070	4070	4070	4070	19
343	20231201	125500	171838875	4070	4070	4070	4070	491
344	20231201	125400	169840505	4070	4070	4070	4070	33
345	20231201	125300	169706195	4070	4070	4070	4070	0
346	20231201	125200	169706195	4070	4070	4070	4070	0
347	20231201	125100	169706195	4070	4070	4070	4070	0
348	20231201	125000	169706195	4070	4070	4070	4070	33
349	20231201	124900	169571885	4070	4070	4070	4070	0
350	20231201	124800	169571885	4070	4070	4070	4070	0
351	20231201	124700	169571885	4070	4070	4070	4070	310
352	20231201	124600	168310185	4100	4100	4100	4100	0
353	20231201	124500	168310185	4100	4100	4100	4100	0
354	20231201	124400	168310185	4100	4100	4100	4100	0
355	20231201	124300	168310185	4100	4100	4100	4100	0
356	20231201	124200	168310185	4100	4080	4100	4080	148
357	20231201	124100	167703905	4080	4080	4080	4080	7
358	20231201	124000	167675345	4095	4095	4095	4095	0
359	20231201	123900	167675345	4095	4095	4095	4095	0
360	20231201	123800	167675345	4095	4095	4095	4095	0
361	20231201	123700	167675345	4095	4095	4095	4095	250
362	20231201	123600	166651595	4075	4075	4075	4075	912
363	20231201	123500	162935195	4075	4075	4075	4075	0
364	20231201	123400	162935195	4075	4075	4075	4075	1
365	20231201	123300	162931120	4075	4075	4075	4075	0
366	20231201	123200	162931120	4075	4075	4075	4075	34
367	20231201	123100	162792570	4075	4075	4075	4075	58
368	20231201	123000	162556220	4100	4100	4100	4100	0
369	20231201	122900	162556220	4100	4100	4100	4100	0
370	20231201	122800	162556220	4100	4100	4100	4100	194
371	20231201	122700	161760820	4075	4075	4075	4075	0
372	20231201	122600	161760820	4075	4075	4075	4075	0
373	20231201	122500	161760820	4075	4075	4075	4075	34
374	20231201	122400	161622270	4075	4080	4080	4075	1370
375	20231201	122300	156038250	4080	4080	4080	4080	42
376	20231201	122200	155866890	4075	4075	4075	4075	0
377	20231201	122100	155866890	4075	4075	4075	4075	34
378	20231201	122000	155728340	4075	4075	4075	4075	9
379	20231201	121900	155691665	4075	4075	4075	4075	42
380	20231201	121800	155520515	4075	4075	4075	4075	0
381	20231201	121700	155520515	4075	4075	4075	4075	34
382	20231201	121600	155381965	4075	4085	4085	4075	1322
383	20231201	121500	149988205	4085	4085	4085	4085	43
384	20231201	121400	149812550	4085	4090	4090	4085	451
385	20231201	121300	147970045	4090	4090	4090	4090	600
386	20231201	121200	145516045	4090	4090	4090	4090	0
387	20231201	121100	145516045	4090	4090	4090	4090	76
388	20231201	121000	145205205	4100	4100	4100	4100	0
389	20231201	120900	145205205	4100	4100	4100	4100	0
390	20231201	120800	145205205	4100	4100	4100	4100	20
391	20231201	120700	145123205	4090	4095	4095	4090	76
392	20231201	120600	144812200	4095	4100	4100	4095	32
393	20231201	120500	144681010	4090	4090	4090	4090	0
394	20231201	120400	144681010	4090	4090	4090	4090	0
395	20231201	120300	144681010	4090	4090	4090	4090	77
396	20231201	120200	144366080	4090	4090	4090	4090	0
397	20231201	120100	144366080	4090	4090	4090	4090	200
398	20231201	120000	143548080	4090	4090	4090	4090	0
399	20231201	115900	143548080	4090	4090	4090	4090	76
400	20231201	115800	143237240	4090	4090	4090	4090	0
401	20231201	115700	143237240	4090	4090	4090	4090	0
402	20231201	115600	143237240	4090	4095	4095	4090	833
403	20231201	115500	139827970	4095	4095	4095	4095	830
404	20231201	115400	136429120	4095	4095	4095	4095	0
405	20231201	115300	136429120	4095	4095	4095	4095	1
406	20231201	115200	136425025	4095	4095	4095	4095	76
407	20231201	115100	136113805	4095	4095	4095	4095	0
408	20231201	115000	136113805	4095	4095	4095	4095	0
409	20231201	114900	136113805	4095	4095	4095	4095	0
410	20231201	114800	136113805	4095	4095	4095	4095	106
411	20231201	114700	135679735	4095	4095	4095	4095	0
412	20231201	114600	135679735	4095	4095	4095	4095	0
413	20231201	114500	135679735	4095	4095	4095	4095	0
414	20231201	114400	135679735	4095	4095	4095	4095	76
415	20231201	114300	135368515	4095	4095	4095	4095	0
416	20231201	114200	135368515	4095	4095	4095	4095	0
417	20231201	114100	135368515	4095	4095	4095	4095	34
418	20231201	114000	135229285	4095	4095	4095	4095	43
419	20231201	113900	135053200	4095	4095	4095	4095	0
420	20231201	113800	135053200	4095	4095	4095	4095	25
421	20231201	113700	134950825	4110	4095	4110	4095	44
422	20231201	113600	134770495	4095	4095	4095	4095	43
423	20231201	113500	134594410	4095	4095	4095	4095	0
424	20231201	113400	134594410	4095	4095	4095	4095	33
425	20231201	113300	134459275	4100	4100	4100	4100	40
426	20231201	113200	134295275	4100	4100	4100	4100	3
427	20231201	113100	134282975	4100	4100	4100	4100	0
428	20231201	113000	134282975	4100	4100	4110	4100	14
429	20231201	112900	134225485	4100	4100	4100	4100	50
430	20231201	112800	134020485	4095	4100	4100	4095	158
431	20231201	112700	133372900	4095	4095	4095	4095	48
432	20231201	112600	133176340	4095	4095	4095	4095	10
433	20231201	112500	133135390	4090	4090	4090	4090	43
434	20231201	112400	132959520	4110	4110	4110	4110	0
435	20231201	112300	132959520	4110	4090	4110	4090	111
436	20231201	112200	132505105	4090	4090	4090	4090	0
437	20231201	112100	132505105	4090	4090	4090	4090	75
438	20231201	112000	132198355	4090	4090	4090	4090	0
439	20231201	111900	132198355	4090	4090	4090	4090	0
440	20231201	111800	132198355	4090	4090	4090	4090	32
441	20231201	111700	132067475	4090	4090	4090	4090	43
442	20231201	111600	131891605	4110	4110	4110	4110	40
443	20231201	111500	131727205	4090	4090	4090	4090	0
444	20231201	111400	131727205	4090	4090	4090	4090	32
445	20231201	111300	131596325	4090	4090	4090	4090	43
446	20231201	111200	131420455	4110	4090	4110	4090	300
447	20231201	111100	130188205	4110	4110	4110	4110	0
448	20231201	111000	130188205	4110	4100	4110	4100	119
449	20231201	110900	129699805	4100	4100	4115	4100	1231
450	20231201	110800	124650930	4100	4095	4100	4090	70
451	20231201	110700	124364200	4100	4080	4100	4080	1154
452	20231201	110600	119640255	4080	4080	4080	4080	22
453	20231201	110500	119550495	4080	4085	4085	4080	140
454	20231201	110400	118978810	4085	4085	4085	4085	32
455	20231201	110300	118848090	4090	4090	4090	4090	129
456	20231201	110200	118320480	4100	4100	4100	4100	10
457	20231201	110100	118279480	4090	4090	4100	4090	304
458	20231201	110000	117036025	4090	4090	4090	4090	32
459	20231201	105900	116905145	4100	4100	4100	4100	0
460	20231201	105800	116905145	4100	4095	4100	4095	95
461	20231201	105700	116516070	4095	4085	4100	4085	1289
462	20231201	105600	111246570	4080	4085	4085	4080	153
463	20231201	105500	110621810	4085	4085	4085	4085	0
464	20231201	105400	110621810	4085	4070	4085	4070	45
465	20231201	105300	110438630	4070	4070	4070	4070	0
466	20231201	105200	110438630	4070	4070	4070	4070	32
467	20231201	105100	110308390	4070	4070	4070	4070	0
468	20231201	105000	110308390	4070	4070	4070	4070	43
469	20231201	104900	110133380	4070	4070	4070	4070	33
470	20231201	104800	109999070	4070	4070	4070	4070	125
471	20231201	104700	109490320	4070	4070	4070	4070	0
472	20231201	104600	109490320	4070	4065	4070	4065	194
473	20231201	104500	108700900	4070	4070	4070	4070	0
474	20231201	104400	108700900	4070	4070	4070	4070	40
475	20231201	104300	108538100	4070	4070	4070	4070	500
476	20231201	104200	106503100	4065	4065	4065	4065	75
477	20231201	104100	106198225	4070	4070	4070	4070	100
478	20231201	104000	105791225	4060	4060	4060	4060	0
479	20231201	103900	105791225	4060	4060	4060	4060	32
480	20231201	103800	105661305	4060	4070	4070	4060	475
481	20231201	103700	103728485	4055	4055	4055	4055	0
482	20231201	103600	103728485	4055	4055	4055	4055	0
483	20231201	103500	103728485	4055	4055	4055	4055	0
484	20231201	103400	103728485	4055	4055	4055	4055	107
485	20231201	103300	103294600	4070	4070	4070	4070	0
486	20231201	103200	103294600	4070	4070	4070	4070	2
487	20231201	103100	103286460	4055	4055	4055	4055	0
488	20231201	103000	103286460	4055	4055	4055	4055	127
489	20231201	102900	102771475	4085	4085	4085	4085	0
490	20231201	102800	102771475	4085	4085	4085	4085	0
491	20231201	102700	102771475	4085	4085	4085	4085	1
492	20231201	102600	102767390	4060	4085	4085	4060	45
493	20231201	102500	102584640	4055	4055	4055	4055	0
494	20231201	102400	102584640	4055	4055	4055	4055	13
495	20231201	102300	102531925	4060	4060	4060	4060	62
496	20231201	102200	102280205	4085	4055	4085	4055	276
497	20231201	102100	101159655	4055	4055	4055	4055	0
498	20231201	102000	101159655	4055	4055	4055	4055	32
499	20231201	101900	101029895	4055	4055	4055	4055	43
500	20231201	101800	100855530	4055	4060	4060	4055	438
501	20231201	101700	99078760	4085	4085	4085	4085	2
502	20231201	101600	99070590	4060	4060	4060	4060	964
503	20231201	101500	95156750	4060	4065	4065	4060	177
504	20231201	101400	94437755	4065	4065	4065	4065	0
505	20231201	101300	94437755	4065	4070	4070	4065	4934
506	20231201	101200	74363630	4070	4070	4070	4070	32
507	20231201	101100	74233390	4070	4090	4090	4070	53
508	20231201	101000	74017480	4070	4070	4070	4070	0
509	20231201	100900	74017480	4070	4070	4070	4070	32
510	20231201	100800	73887240	4070	4070	4070	4070	0
511	20231201	100700	73887240	4070	4095	4095	4070	123
512	20231201	100600	73386330	4070	4065	4070	4060	73
513	20231201	100500	73089560	4065	4065	4065	4065	2
514	20231201	100400	73081430	4065	4065	4065	4060	62
515	20231201	100300	72829560	4070	4070	4070	4070	8
516	20231201	100200	72797000	4095	4095	4095	4095	0
517	20231201	100100	72797000	4095	4095	4095	4095	2442
518	20231201	100000	62797010	4095	4075	4095	4075	50
519	20231201	095900	62592875	4060	4060	4060	4060	845
520	20231201	095800	59162175	4060	4060	4060	4060	32
521	20231201	095700	59032255	4060	4060	4060	4060	0
522	20231201	095600	59032255	4060	4060	4060	4060	0
523	20231201	095500	59032255	4060	4060	4060	4060	43
524	20231201	095400	58857675	4065	4065	4065	4065	64
525	20231201	095300	58597515	4060	4070	4070	4060	355
526	20231201	095200	57154040	4070	4070	4070	4070	43
527	20231201	095100	56979030	4070	4075	4075	4070	21
528	20231201	095000	56893500	4095	4090	4095	4090	733
529	20231201	094900	53895515	4090	4080	4090	4080	130
530	20231201	094800	53364220	4075	4075	4075	4075	75
531	20231201	094700	53058595	4085	4085	4085	4085	33
532	20231201	094600	52923790	4085	4085	4085	4085	22
533	20231201	094500	52833920	4080	4080	4080	4080	0
534	20231201	094400	52833920	4080	4080	4080	4080	159
535	20231201	094300	52185200	4090	4090	4090	4090	7
536	20231201	094200	52156570	4085	4085	4085	4085	0
537	20231201	094100	52156570	4085	4085	4085	4085	63
538	20231201	094000	51899215	4095	4095	4095	4085	92
539	20231201	093900	51522905	4100	4100	4100	4100	0
540	20231201	093800	51522905	4100	4090	4100	4090	20
541	20231201	093700	51440940	4085	4065	4085	4065	1655
542	20231201	093600	44697370	4050	4045	4050	4045	75
543	20231201	093500	44393835	4050	4050	4050	4050	0
544	20231201	093400	44393835	4050	4050	4050	4050	0
545	20231201	093300	44393835	4050	4050	4050	4050	0
546	20231201	093200	44393835	4050	4050	4050	4050	541
547	20231201	093100	42202785	4050	4050	4050	4050	0
548	20231201	093000	42202785	4050	4060	4060	4050	97
549	20231201	092900	41809600	4060	4060	4060	4060	32
550	20231201	092800	41679680	4065	4070	4070	4065	170
551	20231201	092700	40987965	4075	4075	4075	4075	46
552	20231201	092600	40800515	4075	4075	4075	4075	0
553	20231201	092500	40800515	4075	4075	4075	4075	32
554	20231201	092400	40670115	4075	4075	4075	4075	43
555	20231201	092300	40494890	4075	4085	4085	4075	159
556	20231201	092200	39846870	4085	4085	4085	4085	115
557	20231201	092100	39377095	4090	4090	4090	4090	80
558	20231201	092000	39049895	4105	4105	4105	4105	0
559	20231201	091900	39049895	4105	4105	4105	4105	1
560	20231201	091800	39045790	4115	4115	4115	4115	0
561	20231201	091700	39045790	4115	4090	4115	4090	45
562	20231201	091600	38861690	4120	4120	4120	4120	0
563	20231201	091500	38861690	4120	4120	4120	4120	0
564	20231201	091400	38861690	4120	4120	4120	4120	0
565	20231201	091300	38861690	4120	4055	4120	4050	1257
566	20231201	091200	33726070	4070	4070	4070	4070	0
567	20231201	091100	33726070	4070	4060	4070	4055	1655
568	20231201	091000	26997870	4065	4075	4075	4065	35
569	20231201	090900	26855310	4075	4080	4080	4075	4
570	20231201	090800	26839000	4110	4105	4110	4105	1702
571	20231201	090700	19843885	4110	4110	4110	4110	1
572	20231201	090600	19839775	4115	4115	4115	4115	0
573	20231201	090500	19839775	4115	4085	4115	4085	271
574	20231201	090400	18726815	4090	4090	4090	4090	0
575	20231201	090300	18726815	4090	4065	4090	4060	229
576	20231201	090200	17796630	4065	4110	4115	4055	1633
577	20231201	090100	11104460	4110	4110	4110	4110	1
578	20231201	090000	11100350	4120	4125	4125	4120	2305