KissMeData/154030/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202200	41850810	2935	2935	2935	2935	1265
3	20231201	202100	41850810	2935	2935	2935	2935	0
4	20231201	202000	41850810	2935	2935	2935	2935	0
5	20231201	201900	41850810	2935	2935	2935	2935	0
6	20231201	201800	41850810	2935	2935	2935	2935	0
7	20231201	201700	41850810	2935	2935	2935	2935	0
8	20231201	201600	41850810	2935	2935	2935	2935	0
9	20231201	201500	41850810	2935	2935	2935	2935	0
10	20231201	201400	41850810	2935	2935	2935	2935	0
11	20231201	201300	41850810	2935	2935	2935	2935	0
12	20231201	201200	41850810	2935	2935	2935	2935	0
13	20231201	201100	41850810	2935	2935	2935	2935	0
14	20231201	201000	41850810	2935	2935	2935	2935	0
15	20231201	200900	41850810	2935	2935	2935	2935	0
16	20231201	200800	41850810	2935	2935	2935	2935	0
17	20231201	200700	41850810	2935	2935	2935	2935	0
18	20231201	200600	41850810	2935	2935	2935	2935	0
19	20231201	200500	41850810	2935	2935	2935	2935	0
20	20231201	200400	41850810	2935	2935	2935	2935	0
21	20231201	200300	41850810	2935	2935	2935	2935	0
22	20231201	200200	41850810	2935	2935	2935	2935	0
23	20231201	200100	41850810	2935	2935	2935	2935	0
24	20231201	200000	41850810	2935	2935	2935	2935	0
25	20231201	195900	41850810	2935	2935	2935	2935	0
26	20231201	195800	41850810	2935	2935	2935	2935	0
27	20231201	195700	41850810	2935	2935	2935	2935	0
28	20231201	195600	41850810	2935	2935	2935	2935	0
29	20231201	195500	41850810	2935	2935	2935	2935	0
30	20231201	195400	41850810	2935	2935	2935	2935	0
31	20231201	195300	41850810	2935	2935	2935	2935	0
32	20231201	195200	41850810	2935	2935	2935	2935	1265
33	20231201	195100	41850810	2935	2935	2935	2935	0
34	20231201	195000	41850810	2935	2935	2935	2935	0
35	20231201	194900	41850810	2935	2935	2935	2935	0
36	20231201	194800	41850810	2935	2935	2935	2935	0
37	20231201	194700	41850810	2935	2935	2935	2935	0
38	20231201	194600	41850810	2935	2935	2935	2935	0
39	20231201	194500	41850810	2935	2935	2935	2935	0
40	20231201	194400	41850810	2935	2935	2935	2935	0
41	20231201	194300	41850810	2935	2935	2935	2935	0
42	20231201	194200	41850810	2935	2935	2935	2935	0
43	20231201	194100	41850810	2935	2935	2935	2935	0
44	20231201	194000	41850810	2935	2935	2935	2935	0
45	20231201	193900	41850810	2935	2935	2935	2935	0
46	20231201	193800	41850810	2935	2935	2935	2935	0
47	20231201	193700	41850810	2935	2935	2935	2935	0
48	20231201	193600	41850810	2935	2935	2935	2935	0
49	20231201	193500	41850810	2935	2935	2935	2935	0
50	20231201	193400	41850810	2935	2935	2935	2935	0
51	20231201	193300	41850810	2935	2935	2935	2935	0
52	20231201	193200	41850810	2935	2935	2935	2935	0
53	20231201	193100	41850810	2935	2935	2935	2935	0
54	20231201	193000	41850810	2935	2935	2935	2935	0
55	20231201	192900	41850810	2935	2935	2935	2935	0
56	20231201	192800	41850810	2935	2935	2935	2935	0
57	20231201	192700	41850810	2935	2935	2935	2935	0
58	20231201	192600	41850810	2935	2935	2935	2935	0
59	20231201	192500	41850810	2935	2935	2935	2935	0
60	20231201	192400	41850810	2935	2935	2935	2935	0
61	20231201	192300	41850810	2935	2935	2935	2935	0
62	20231201	192200	41850810	2935	2935	2935	2935	1265
63	20231201	192100	41850810	2935	2935	2935	2935	0
64	20231201	192000	41850810	2935	2935	2935	2935	0
65	20231201	191900	41850810	2935	2935	2935	2935	0
66	20231201	191800	41850810	2935	2935	2935	2935	0
67	20231201	191700	41850810	2935	2935	2935	2935	0
68	20231201	191600	41850810	2935	2935	2935	2935	0
69	20231201	191500	41850810	2935	2935	2935	2935	0
70	20231201	191400	41850810	2935	2935	2935	2935	0
71	20231201	191300	41850810	2935	2935	2935	2935	0
72	20231201	191200	41850810	2935	2935	2935	2935	0
73	20231201	191100	41850810	2935	2935	2935	2935	0
74	20231201	191000	41850810	2935	2935	2935	2935	0
75	20231201	190900	41850810	2935	2935	2935	2935	0
76	20231201	190800	41850810	2935	2935	2935	2935	0
77	20231201	190700	41850810	2935	2935	2935	2935	0
78	20231201	190600	41850810	2935	2935	2935	2935	0
79	20231201	190500	41850810	2935	2935	2935	2935	0
80	20231201	190400	41850810	2935	2935	2935	2935	0
81	20231201	190300	41850810	2935	2935	2935	2935	0
82	20231201	190200	41850810	2935	2935	2935	2935	0
83	20231201	190100	41850810	2935	2935	2935	2935	0
84	20231201	190000	41850810	2935	2935	2935	2935	0
85	20231201	185900	41850810	2935	2935	2935	2935	0
86	20231201	185800	41850810	2935	2935	2935	2935	0
87	20231201	185700	41850810	2935	2935	2935	2935	0
88	20231201	185600	41850810	2935	2935	2935	2935	0
89	20231201	185500	41850810	2935	2935	2935	2935	0
90	20231201	185400	41850810	2935	2935	2935	2935	0
91	20231201	185300	41850810	2935	2935	2935	2935	0
92	20231201	185200	41850810	2935	2935	2935	2935	1265
93	20231201	185100	41850810	2935	2935	2935	2935	0
94	20231201	185000	41850810	2935	2935	2935	2935	0
95	20231201	184900	41850810	2935	2935	2935	2935	0
96	20231201	184800	41850810	2935	2935	2935	2935	0
97	20231201	184700	41850810	2935	2935	2935	2935	0
98	20231201	184600	41850810	2935	2935	2935	2935	0
99	20231201	184500	41850810	2935	2935	2935	2935	0
100	20231201	184400	41850810	2935	2935	2935	2935	0
101	20231201	184300	41850810	2935	2935	2935	2935	0
102	20231201	184200	41850810	2935	2935	2935	2935	0
103	20231201	184100	41850810	2935	2935	2935	2935	0
104	20231201	184000	41850810	2935	2935	2935	2935	0
105	20231201	183900	41850810	2935	2935	2935	2935	0
106	20231201	183800	41850810	2935	2935	2935	2935	0
107	20231201	183700	41850810	2935	2935	2935	2935	0
108	20231201	183600	41850810	2935	2935	2935	2935	0
109	20231201	183500	41850810	2935	2935	2935	2935	0
110	20231201	183400	41850810	2935	2935	2935	2935	0
111	20231201	183300	41850810	2935	2935	2935	2935	0
112	20231201	183200	41850810	2935	2935	2935	2935	0
113	20231201	183100	41850810	2935	2935	2935	2935	0
114	20231201	183000	41850810	2935	2935	2935	2935	0
115	20231201	182900	41850810	2935	2935	2935	2935	0
116	20231201	182800	41850810	2935	2935	2935	2935	0
117	20231201	182700	41850810	2935	2935	2935	2935	0
118	20231201	182600	41850810	2935	2935	2935	2935	0
119	20231201	182500	41850810	2935	2935	2935	2935	0
120	20231201	182400	41850810	2935	2935	2935	2935	0
121	20231201	182300	41850810	2935	2935	2935	2935	0
122	20231201	182200	41850810	2935	2935	2935	2935	1265
123	20231201	182100	41850810	2935	2935	2935	2935	0
124	20231201	182000	41850810	2935	2935	2935	2935	0
125	20231201	181900	41850810	2935	2935	2935	2935	0
126	20231201	181800	41850810	2935	2935	2935	2935	0
127	20231201	181700	41850810	2935	2935	2935	2935	0
128	20231201	181600	41850810	2935	2935	2935	2935	0
129	20231201	181500	41850810	2935	2935	2935	2935	0
130	20231201	181400	41850810	2935	2935	2935	2935	0
131	20231201	181300	41850810	2935	2935	2935	2935	0
132	20231201	181200	41850810	2935	2935	2935	2935	0
133	20231201	181100	41850810	2935	2935	2935	2935	0
134	20231201	181000	41850810	2935	2935	2935	2935	0
135	20231201	180900	41850810	2935	2935	2935	2935	0
136	20231201	180800	41850810	2935	2935	2935	2935	0
137	20231201	180700	41850810	2935	2935	2935	2935	0
138	20231201	180600	41850810	2935	2935	2935	2935	0
139	20231201	180500	41850810	2935	2935	2935	2935	0
140	20231201	180400	41850810	2935	2935	2935	2935	0
141	20231201	180300	41850810	2935	2935	2935	2935	0
142	20231201	180200	41850810	2935	2935	2935	2935	0
143	20231201	180100	41850810	2935	2935	2935	2935	0
144	20231201	180000	41850810	2935	2935	2935	2935	0
145	20231201	175900	41850810	2935	2935	2935	2935	0
146	20231201	175800	41850810	2935	2935	2935	2935	0
147	20231201	175700	41850810	2935	2935	2935	2935	0
148	20231201	175600	41850810	2935	2935	2935	2935	0
149	20231201	175500	41850810	2935	2935	2935	2935	0
150	20231201	175400	41850810	2935	2935	2935	2935	0
151	20231201	175300	41850810	2935	2935	2935	2935	0
152	20231201	175200	41850810	2935	2935	2935	2935	1265
153	20231201	175100	41850810	2935	2935	2935	2935	0
154	20231201	175000	41850810	2935	2935	2935	2935	0
155	20231201	174900	41850810	2935	2935	2935	2935	0
156	20231201	174800	41850810	2935	2935	2935	2935	0
157	20231201	174700	41850810	2935	2935	2935	2935	0
158	20231201	174600	41850810	2935	2935	2935	2935	0
159	20231201	174500	41850810	2935	2935	2935	2935	0
160	20231201	174400	41850810	2935	2935	2935	2935	0
161	20231201	174300	41850810	2935	2935	2935	2935	0
162	20231201	174200	41850810	2935	2935	2935	2935	0
163	20231201	174100	41850810	2935	2935	2935	2935	0
164	20231201	174000	41850810	2935	2935	2935	2935	0
165	20231201	173900	41850810	2935	2935	2935	2935	0
166	20231201	173800	41850810	2935	2935	2935	2935	0
167	20231201	173700	41850810	2935	2935	2935	2935	0
168	20231201	173600	41850810	2935	2935	2935	2935	0
169	20231201	173500	41850810	2935	2935	2935	2935	0
170	20231201	173400	41850810	2935	2935	2935	2935	0
171	20231201	173300	41850810	2935	2935	2935	2935	0
172	20231201	173200	41850810	2935	2935	2935	2935	0
173	20231201	173100	41850810	2935	2935	2935	2935	0
174	20231201	173000	41850810	2935	2935	2935	2935	0
175	20231201	172900	41850810	2935	2935	2935	2935	0
176	20231201	172800	41850810	2935	2935	2935	2935	0
177	20231201	172700	41850810	2935	2935	2935	2935	0
178	20231201	172600	41850810	2935	2935	2935	2935	0
179	20231201	172500	41850810	2935	2935	2935	2935	0
180	20231201	172400	41850810	2935	2935	2935	2935	0
181	20231201	172300	41850810	2935	2935	2935	2935	0
182	20231201	172200	41850810	2935	2935	2935	2935	1265
183	20231201	172100	41850810	2935	2935	2935	2935	0
184	20231201	172000	41850810	2935	2935	2935	2935	0
185	20231201	171900	41850810	2935	2935	2935	2935	0
186	20231201	171800	41850810	2935	2935	2935	2935	0
187	20231201	171700	41850810	2935	2935	2935	2935	0
188	20231201	171600	41850810	2935	2935	2935	2935	0
189	20231201	171500	41850810	2935	2935	2935	2935	0
190	20231201	171400	41850810	2935	2935	2935	2935	0
191	20231201	171300	41850810	2935	2935	2935	2935	0
192	20231201	171200	41850810	2935	2935	2935	2935	0
193	20231201	171100	41850810	2935	2935	2935	2935	0
194	20231201	171000	41850810	2935	2935	2935	2935	0
195	20231201	170900	41850810	2935	2935	2935	2935	0
196	20231201	170800	41850810	2935	2935	2935	2935	0
197	20231201	170700	41850810	2935	2935	2935	2935	0
198	20231201	170600	41850810	2935	2935	2935	2935	0
199	20231201	170500	41850810	2935	2935	2935	2935	0
200	20231201	170400	41850810	2935	2935	2935	2935	0
201	20231201	170300	41850810	2935	2935	2935	2935	0
202	20231201	170200	41850810	2935	2935	2935	2935	0
203	20231201	170100	41850810	2935	2935	2935	2935	0
204	20231201	170000	41850810	2935	2935	2935	2935	0
205	20231201	165900	41850810	2935	2935	2935	2935	0
206	20231201	165800	41850810	2935	2935	2935	2935	0
207	20231201	165700	41850810	2935	2935	2935	2935	0
208	20231201	165600	41850810	2935	2935	2935	2935	0
209	20231201	165500	41850810	2935	2935	2935	2935	0
210	20231201	165400	41850810	2935	2935	2935	2935	0
211	20231201	165300	41850810	2935	2935	2935	2935	0
212	20231201	165200	41850810	2935	2935	2935	2935	1265
213	20231201	165100	41850810	2935	2935	2935	2935	0
214	20231201	165000	41850810	2935	2935	2935	2935	0
215	20231201	164900	41850810	2935	2935	2935	2935	0
216	20231201	164800	41850810	2935	2935	2935	2935	0
217	20231201	164700	41850810	2935	2935	2935	2935	0
218	20231201	164600	41850810	2935	2935	2935	2935	0
219	20231201	164500	41850810	2935	2935	2935	2935	0
220	20231201	164400	41850810	2935	2935	2935	2935	0
221	20231201	164300	41850810	2935	2935	2935	2935	0
222	20231201	164200	41850810	2935	2935	2935	2935	0
223	20231201	164100	41850810	2935	2935	2935	2935	0
224	20231201	164000	41850810	2935	2935	2935	2935	0
225	20231201	163900	41850810	2935	2935	2935	2935	0
226	20231201	163800	41850810	2935	2935	2935	2935	0
227	20231201	163700	41850810	2935	2935	2935	2935	0
228	20231201	163600	41850810	2935	2935	2935	2935	0
229	20231201	163500	41850810	2935	2935	2935	2935	0
230	20231201	163400	41850810	2935	2935	2935	2935	0
231	20231201	163300	41850810	2935	2935	2935	2935	0
232	20231201	163200	41850810	2935	2935	2935	2935	0
233	20231201	163100	41850810	2935	2935	2935	2935	0
234	20231201	163000	41850810	2935	2935	2935	2935	0
235	20231201	162900	41850810	2935	2935	2935	2935	0
236	20231201	162800	41850810	2935	2935	2935	2935	0
237	20231201	162700	41850810	2935	2935	2935	2935	0
238	20231201	162600	41850810	2935	2935	2935	2935	0
239	20231201	162500	41850810	2935	2935	2935	2935	0
240	20231201	162400	41850810	2935	2935	2935	2935	0
241	20231201	162300	41850810	2935	2935	2935	2935	0
242	20231201	162200	41850810	2935	2935	2935	2935	1265
243	20231201	162100	41850810	2935	2935	2935	2935	0
244	20231201	162000	41850810	2935	2935	2935	2935	0
245	20231201	161900	41850810	2935	2935	2935	2935	0
246	20231201	161800	41850810	2935	2935	2935	2935	0
247	20231201	161700	41850810	2935	2935	2935	2935	0
248	20231201	161600	41850810	2935	2935	2935	2935	0
249	20231201	161500	41850810	2935	2935	2935	2935	0
250	20231201	161400	41850810	2935	2935	2935	2935	0
251	20231201	161300	41850810	2935	2935	2935	2935	0
252	20231201	161200	41850810	2935	2935	2935	2935	0
253	20231201	161100	41850810	2935	2935	2935	2935	0
254	20231201	161000	41850810	2935	2935	2935	2935	0
255	20231201	160900	41850810	2935	2935	2935	2935	0
256	20231201	160800	41850810	2935	2935	2935	2935	0
257	20231201	160700	41850810	2935	2935	2935	2935	0
258	20231201	160600	41850810	2935	2935	2935	2935	0
259	20231201	160500	41850810	2935	2935	2935	2935	0
260	20231201	160400	41850810	2935	2935	2935	2935	0
261	20231201	160300	41850810	2935	2935	2935	2935	0
262	20231201	160200	41850810	2935	2935	2935	2935	0
263	20231201	160100	41850810	2935	2935	2935	2935	0
264	20231201	160000	41850810	2935	2935	2935	2935	0
265	20231201	155900	41850810	2935	2935	2935	2935	0
266	20231201	155800	41850810	2935	2935	2935	2935	0
267	20231201	155700	41850810	2935	2935	2935	2935	0
268	20231201	155600	41850810	2935	2935	2935	2935	0
269	20231201	155500	41850810	2935	2935	2935	2935	0
270	20231201	155400	41850810	2935	2935	2935	2935	0
271	20231201	155300	41850810	2935	2935	2935	2935	0
272	20231201	155200	41850810	2935	2935	2935	2935	1265
273	20231201	155100	41850810	2935	2935	2935	2935	0
274	20231201	155000	41850810	2935	2935	2935	2935	0
275	20231201	154900	41850810	2935	2935	2935	2935	0
276	20231201	154800	41850810	2935	2935	2935	2935	0
277	20231201	154700	41850810	2935	2935	2935	2935	0
278	20231201	154600	41850810	2935	2935	2935	2935	0
279	20231201	154500	41850810	2935	2935	2935	2935	0
280	20231201	154400	41850810	2935	2935	2935	2935	0
281	20231201	154300	41850810	2935	2935	2935	2935	0
282	20231201	154200	41850810	2935	2935	2935	2935	0
283	20231201	154100	41850810	2935	2935	2935	2935	0
284	20231201	154000	41850810	2935	2935	2935	2935	0
285	20231201	153900	41850810	2935	2935	2935	2935	0
286	20231201	153800	41850810	2935	2935	2935	2935	0
287	20231201	153700	41850810	2935	2935	2935	2935	0
288	20231201	153600	41850810	2935	2935	2935	2935	0
289	20231201	153500	41850810	2935	2935	2935	2935	0
290	20231201	153400	41850810	2935	2935	2935	2935	0
291	20231201	153300	41850810	2935	2935	2935	2935	0
292	20231201	153200	41850810	2935	2935	2935	2935	0
293	20231201	153100	41850810	2935	2935	2935	2935	0
294	20231201	153000	41850810	2935	2935	2935	2935	1265
295	20231201	152900	38138035	2940	2940	2940	2940	0
296	20231201	152800	38138035	2940	2940	2940	2940	0
297	20231201	152700	38138035	2940	2940	2940	2940	0
298	20231201	152600	38138035	2940	2940	2940	2940	0
299	20231201	152500	38138035	2940	2940	2940	2940	0
300	20231201	152400	38138035	2940	2940	2940	2940	0
301	20231201	152300	38138035	2940	2940	2940	2940	0
302	20231201	152200	38138035	2940	2940	2940	2940	0
303	20231201	152100	38138035	2940	2940	2940	2940	0
304	20231201	152000	38138035	2940	2940	2940	2940	0
305	20231201	151900	38138035	2940	2940	2940	2940	1
306	20231201	151800	38135095	2940	2940	2940	2940	0
307	20231201	151700	38135095	2940	2940	2940	2940	0
308	20231201	151600	38135095	2940	2940	2940	2940	0
309	20231201	151500	38135095	2940	2940	2940	2940	0
310	20231201	151400	38135095	2940	2940	2940	2940	50
311	20231201	151300	37988095	2940	2940	2940	2940	0
312	20231201	151200	37988095	2940	2940	2940	2940	0
313	20231201	151100	37988095	2940	2940	2940	2940	0
314	20231201	151000	37988095	2940	2940	2940	2940	1
315	20231201	150900	37985155	2935	2935	2935	2935	100
316	20231201	150800	37691655	2935	2935	2935	2935	0
317	20231201	150700	37691655	2935	2935	2935	2935	0
318	20231201	150600	37691655	2935	2935	2935	2935	0
319	20231201	150500	37691655	2935	2935	2935	2935	0
320	20231201	150400	37691655	2935	2935	2935	2935	0
321	20231201	150300	37691655	2935	2935	2935	2935	0
322	20231201	150200	37691655	2935	2935	2935	2935	0
323	20231201	150100	37691655	2935	2935	2935	2935	0
324	20231201	150000	37691655	2935	2935	2935	2935	0
325	20231201	145900	37691655	2935	2935	2935	2935	0
326	20231201	145800	37691655	2935	2935	2935	2935	1
327	20231201	145700	37688720	2940	2940	2940	2940	0
328	20231201	145600	37688720	2940	2940	2940	2940	0
329	20231201	145500	37688720	2940	2940	2940	2940	0
330	20231201	145400	37688720	2940	2940	2940	2940	0
331	20231201	145300	37688720	2940	2940	2940	2940	0
332	20231201	145200	37688720	2940	2940	2940	2940	0
333	20231201	145100	37688720	2940	2940	2940	2940	0
334	20231201	145000	37688720	2940	2940	2940	2940	47
335	20231201	144900	37550540	2935	2935	2935	2935	0
336	20231201	144800	37550540	2935	2935	2935	2935	1
337	20231201	144700	37547605	2935	2935	2935	2935	0
338	20231201	144600	37547605	2935	2935	2935	2935	18
339	20231201	144500	37494775	2940	2940	2940	2940	100
340	20231201	144400	37200775	2940	2940	2940	2940	0
341	20231201	144300	37200775	2940	2940	2940	2940	0
342	20231201	144200	37200775	2940	2940	2940	2940	0
343	20231201	144100	37200775	2940	2940	2940	2940	0
344	20231201	144000	37200775	2940	2940	2940	2940	5
345	20231201	143900	37186075	2940	2940	2940	2940	10
346	20231201	143800	37156675	2940	2940	2940	2940	0
347	20231201	143700	37156675	2940	2940	2940	2940	0
348	20231201	143600	37156675	2940	2940	2940	2940	0
349	20231201	143500	37156675	2940	2940	2940	2940	1
350	20231201	143400	37153735	2940	2940	2940	2940	0
351	20231201	143300	37153735	2940	2940	2940	2940	0
352	20231201	143200	37153735	2940	2940	2940	2940	0
353	20231201	143100	37153735	2940	2940	2940	2940	0
354	20231201	143000	37153735	2940	2940	2940	2940	0
355	20231201	142900	37153735	2940	2940	2940	2940	0
356	20231201	142800	37153735	2940	2940	2940	2940	0
357	20231201	142700	37153735	2940	2940	2940	2940	0
358	20231201	142600	37153735	2940	2940	2940	2940	0
359	20231201	142500	37153735	2940	2940	2940	2940	0
360	20231201	142400	37153735	2940	2940	2940	2940	0
361	20231201	142300	37153735	2940	2940	2940	2940	0
362	20231201	142200	37153735	2940	2940	2940	2940	1
363	20231201	142100	37150795	2940	2940	2940	2940	0
364	20231201	142000	37150795	2940	2940	2940	2940	0
365	20231201	141900	37150795	2940	2940	2940	2940	0
366	20231201	141800	37150795	2940	2940	2940	2940	0
367	20231201	141700	37150795	2940	2940	2940	2940	0
368	20231201	141600	37150795	2940	2940	2940	2940	0
369	20231201	141500	37150795	2940	2940	2940	2940	0
370	20231201	141400	37150795	2940	2940	2940	2940	0
371	20231201	141300	37150795	2940	2940	2940	2940	0
372	20231201	141200	37150795	2940	2940	2940	2940	0
373	20231201	141100	37150795	2940	2940	2940	2940	0
374	20231201	141000	37150795	2940	2940	2940	2940	0
375	20231201	140900	37150795	2940	2940	2940	2940	0
376	20231201	140800	37150795	2940	2940	2940	2940	0
377	20231201	140700	37150795	2940	2940	2940	2940	0
378	20231201	140600	37150795	2940	2940	2940	2940	0
379	20231201	140500	37150795	2940	2940	2940	2940	0
380	20231201	140400	37150795	2940	2940	2940	2940	0
381	20231201	140300	37150795	2940	2940	2940	2940	0
382	20231201	140200	37150795	2940	2940	2940	2940	0
383	20231201	140100	37150795	2940	2940	2940	2940	0
384	20231201	140000	37150795	2940	2940	2940	2940	0
385	20231201	135900	37150795	2940	2940	2940	2940	0
386	20231201	135800	37150795	2940	2940	2940	2940	0
387	20231201	135700	37150795	2940	2940	2940	2940	0
388	20231201	135600	37150795	2940	2940	2940	2940	0
389	20231201	135500	37150795	2940	2940	2940	2940	0
390	20231201	135400	37150795	2940	2940	2940	2940	0
391	20231201	135300	37150795	2940	2940	2940	2940	0
392	20231201	135200	37150795	2940	2940	2940	2940	0
393	20231201	135100	37150795	2940	2940	2940	2940	10
394	20231201	135000	37121395	2940	2940	2940	2940	3
395	20231201	134900	37112575	2940	2940	2940	2940	9
396	20231201	134800	37086115	2935	2935	2935	2935	0
397	20231201	134700	37086115	2935	2935	2935	2935	0
398	20231201	134600	37086115	2935	2935	2935	2935	0
399	20231201	134500	37086115	2935	2935	2935	2935	0
400	20231201	134400	37086115	2935	2935	2935	2935	0
401	20231201	134300	37086115	2935	2935	2935	2935	0
402	20231201	134200	37086115	2935	2935	2935	2935	0
403	20231201	134100	37086115	2935	2935	2935	2935	0
404	20231201	134000	37086115	2935	2935	2935	2935	0
405	20231201	133900	37086115	2935	2935	2935	2935	0
406	20231201	133800	37086115	2935	2935	2935	2935	0
407	20231201	133700	37086115	2935	2935	2935	2935	0
408	20231201	133600	37086115	2935	2935	2935	2935	0
409	20231201	133500	37086115	2935	2935	2935	2935	10
410	20231201	133400	37056765	2935	2935	2935	2935	20
411	20231201	133300	36998065	2930	2930	2930	2930	25
412	20231201	133200	36924815	2935	2935	2935	2935	5
413	20231201	133100	36910140	2940	2940	2940	2940	0
414	20231201	133000	36910140	2940	2940	2940	2940	0
415	20231201	132900	36910140	2940	2940	2940	2940	0
416	20231201	132800	36910140	2940	2940	2940	2940	0
417	20231201	132700	36910140	2940	2940	2940	2940	0
418	20231201	132600	36910140	2940	2940	2940	2940	0
419	20231201	132500	36910140	2940	2940	2940	2940	5
420	20231201	132400	36895440	2930	2930	2930	2930	0
421	20231201	132300	36895440	2930	2930	2930	2930	0
422	20231201	132200	36895440	2930	2930	2930	2930	0
423	20231201	132100	36895440	2930	2930	2930	2930	0
424	20231201	132000	36895440	2930	2930	2930	2930	0
425	20231201	131900	36895440	2930	2930	2930	2930	0
426	20231201	131800	36895440	2930	2930	2930	2930	113
427	20231201	131700	36564350	2935	2935	2935	2935	4
428	20231201	131600	36552610	2935	2935	2935	2935	35
429	20231201	131500	36449885	2940	2940	2940	2940	0
430	20231201	131400	36449885	2940	2940	2940	2940	0
431	20231201	131300	36449885	2940	2940	2940	2940	0
432	20231201	131200	36449885	2940	2940	2940	2940	0
433	20231201	131100	36449885	2940	2940	2940	2940	10
434	20231201	131000	36420485	2935	2935	2935	2935	4
435	20231201	130900	36408745	2940	2940	2940	2940	0
436	20231201	130800	36408745	2940	2940	2940	2940	0
437	20231201	130700	36408745	2940	2940	2940	2940	0
438	20231201	130600	36408745	2940	2940	2940	2940	0
439	20231201	130500	36408745	2940	2940	2940	2940	0
440	20231201	130400	36408745	2940	2940	2940	2940	0
441	20231201	130300	36408745	2940	2940	2940	2940	1
442	20231201	130200	36405805	2945	2945	2945	2945	0
443	20231201	130100	36405805	2945	2945	2945	2945	0
444	20231201	130000	36405805	2945	2945	2945	2945	0
445	20231201	125900	36405805	2945	2945	2945	2945	0
446	20231201	125800	36405805	2945	2945	2945	2945	0
447	20231201	125700	36405805	2945	2945	2945	2945	0
448	20231201	125600	36405805	2945	2945	2945	2945	100
449	20231201	125500	36111305	2945	2945	2945	2945	0
450	20231201	125400	36111305	2945	2945	2945	2945	0
451	20231201	125300	36111305	2945	2945	2945	2945	49
452	20231201	125200	35967000	2935	2935	2935	2935	0
453	20231201	125100	35967000	2935	2935	2935	2935	80
454	20231201	125000	35732200	2945	2945	2945	2945	0
455	20231201	124900	35732200	2945	2945	2945	2945	0
456	20231201	124800	35732200	2945	2945	2945	2945	1
457	20231201	124700	35729255	2945	2945	2945	2945	240
458	20231201	124600	35022455	2945	2945	2945	2945	0
459	20231201	124500	35022455	2945	2945	2945	2945	0
460	20231201	124400	35022455	2945	2945	2945	2945	0
461	20231201	124300	35022455	2945	2945	2945	2945	0
462	20231201	124200	35022455	2945	2945	2945	2945	0
463	20231201	124100	35022455	2945	2945	2945	2945	0
464	20231201	124000	35022455	2945	2945	2945	2945	0
465	20231201	123900	35022455	2945	2945	2945	2945	0
466	20231201	123800	35022455	2945	2945	2945	2945	0
467	20231201	123700	35022455	2945	2945	2945	2945	0
468	20231201	123600	35022455	2945	2945	2945	2945	0
469	20231201	123500	35022455	2945	2945	2945	2945	0
470	20231201	123400	35022455	2945	2945	2945	2945	0
471	20231201	123300	35022455	2945	2945	2945	2945	0
472	20231201	123200	35022455	2945	2945	2945	2945	0
473	20231201	123100	35022455	2945	2945	2945	2945	0
474	20231201	123000	35022455	2945	2945	2945	2945	9
475	20231201	122900	34995950	2945	2945	2945	2945	0
476	20231201	122800	34995950	2945	2945	2945	2945	0
477	20231201	122700	34995950	2945	2945	2945	2945	0
478	20231201	122600	34995950	2945	2945	2945	2945	0
479	20231201	122500	34995950	2945	2945	2945	2945	0
480	20231201	122400	34995950	2945	2945	2945	2945	0
481	20231201	122300	34995950	2945	2945	2945	2945	22
482	20231201	122200	34931160	2940	2940	2940	2940	0
483	20231201	122100	34931160	2940	2940	2940	2940	0
484	20231201	122000	34931160	2940	2940	2940	2940	0
485	20231201	121900	34931160	2940	2940	2940	2940	0
486	20231201	121800	34931160	2940	2940	2940	2940	28
487	20231201	121700	34848840	2940	2940	2940	2940	0
488	20231201	121600	34848840	2940	2940	2940	2940	1
489	20231201	121500	34845900	2940	2940	2940	2940	0
490	20231201	121400	34845900	2940	2940	2940	2940	0
491	20231201	121300	34845900	2940	2940	2940	2940	0
492	20231201	121200	34845900	2940	2940	2940	2940	0
493	20231201	121100	34845900	2940	2940	2940	2940	0
494	20231201	121000	34845900	2940	2940	2940	2940	50
495	20231201	120900	34698900	2935	2935	2935	2935	0
496	20231201	120800	34698900	2935	2935	2935	2935	0
497	20231201	120700	34698900	2935	2935	2935	2935	0
498	20231201	120600	34698900	2935	2935	2935	2935	0
499	20231201	120500	34698900	2935	2935	2935	2935	0
500	20231201	120400	34698900	2935	2935	2935	2935	0
501	20231201	120300	34698900	2935	2935	2935	2935	0
502	20231201	120200	34698900	2935	2935	2935	2935	0
503	20231201	120100	34698900	2935	2935	2935	2935	0
504	20231201	120000	34698900	2935	2930	2935	2930	178
505	20231201	115900	34177110	2920	2920	2920	2920	0
506	20231201	115800	34177110	2920	2920	2920	2920	0
507	20231201	115700	34177110	2920	2920	2920	2920	0
508	20231201	115600	34177110	2920	2920	2920	2920	0
509	20231201	115500	34177110	2920	2920	2920	2920	0
510	20231201	115400	34177110	2920	2920	2920	2920	0
511	20231201	115300	34177110	2920	2920	2920	2920	0
512	20231201	115200	34177110	2920	2920	2920	2920	60
513	20231201	115100	34001910	2910	2910	2910	2910	0
514	20231201	115000	34001910	2910	2910	2910	2910	0
515	20231201	114900	34001910	2910	2910	2910	2910	0
516	20231201	114800	34001910	2910	2910	2910	2910	0
517	20231201	114700	34001910	2910	2910	2910	2910	0
518	20231201	114600	34001910	2910	2910	2910	2910	0
519	20231201	114500	34001910	2910	2910	2910	2910	0
520	20231201	114400	34001910	2910	2940	2940	2910	913
521	20231201	114300	31340425	2945	2945	2945	2945	629
522	20231201	114200	29488020	2945	2945	2945	2945	0
523	20231201	114100	29488020	2945	2945	2945	2945	0
524	20231201	114000	29488020	2945	2945	2945	2945	110
525	20231201	113900	29164070	2945	2945	2945	2945	0
526	20231201	113800	29164070	2945	2945	2945	2945	30
527	20231201	113700	29075720	2940	2935	2940	2935	1241
528	20231201	113600	25427385	2935	2935	2935	2935	1600
529	20231201	113500	20731385	2935	2935	2935	2935	129
530	20231201	113400	20352770	2935	2930	2935	2930	300
531	20231201	113300	19472655	2930	2925	2930	2925	1500
532	20231201	113200	15080435	2920	2920	2920	2920	0
533	20231201	113100	15080435	2920	2920	2920	2920	0
534	20231201	113000	15080435	2920	2920	2920	2920	0
535	20231201	112900	15080435	2920	2920	2920	2920	0
536	20231201	112800	15080435	2920	2920	2920	2920	0
537	20231201	112700	15080435	2920	2920	2920	2920	0
538	20231201	112600	15080435	2920	2920	2920	2920	0
539	20231201	112500	15080435	2920	2920	2920	2920	0
540	20231201	112400	15080435	2920	2920	2920	2920	0
541	20231201	112300	15080435	2920	2920	2920	2920	0
542	20231201	112200	15080435	2920	2920	2920	2920	0
543	20231201	112100	15080435	2920	2920	2920	2920	0
544	20231201	112000	15080435	2920	2920	2920	2920	0
545	20231201	111900	15080435	2920	2920	2920	2920	0
546	20231201	111800	15080435	2920	2920	2920	2920	138
547	20231201	111700	14677475	2920	2920	2920	2920	0
548	20231201	111600	14677475	2920	2920	2920	2920	0
549	20231201	111500	14677475	2920	2920	2920	2920	0
550	20231201	111400	14677475	2920	2920	2920	2920	0
551	20231201	111300	14677475	2920	2920	2920	2920	0
552	20231201	111200	14677475	2920	2920	2920	2920	0
553	20231201	111100	14677475	2920	2920	2920	2920	0
554	20231201	111000	14677475	2920	2920	2920	2920	0
555	20231201	110900	14677475	2920	2920	2920	2920	0
556	20231201	110800	14677475	2920	2920	2920	2920	232
557	20231201	110700	14000035	2920	2920	2920	2920	0
558	20231201	110600	14000035	2920	2920	2920	2920	0
559	20231201	110500	14000035	2920	2920	2920	2920	0
560	20231201	110400	14000035	2920	2920	2920	2920	0
561	20231201	110300	14000035	2920	2920	2920	2920	0
562	20231201	110200	14000035	2920	2920	2920	2920	0
563	20231201	110100	14000035	2920	2920	2920	2920	3
564	20231201	110000	13991275	2925	2925	2925	2925	0
565	20231201	105900	13991275	2925	2925	2925	2925	0
566	20231201	105800	13991275	2925	2925	2925	2925	0
567	20231201	105700	13991275	2925	2925	2925	2925	0
568	20231201	105600	13991275	2925	2925	2925	2925	0
569	20231201	105500	13991275	2925	2925	2925	2925	0
570	20231201	105400	13991275	2925	2925	2925	2925	0
571	20231201	105300	13991275	2925	2925	2925	2925	0
572	20231201	105200	13991275	2925	2925	2925	2925	0
573	20231201	105100	13991275	2925	2925	2925	2925	0
574	20231201	105000	13991275	2925	2925	2925	2925	0
575	20231201	104900	13991275	2925	2925	2925	2925	0
576	20231201	104800	13991275	2925	2925	2925	2925	0
577	20231201	104700	13991275	2925	2925	2925	2925	0
578	20231201	104600	13991275	2925	2925	2925	2925	155
579	20231201	104500	13537900	2925	2925	2925	2925	200
580	20231201	104400	12952900	2930	2930	2930	2930	0
581	20231201	104300	12952900	2930	2930	2930	2930	0
582	20231201	104200	12952900	2930	2930	2930	2930	0
583	20231201	104100	12952900	2930	2930	2930	2930	10
584	20231201	104000	12923600	2930	2930	2930	2930	0
585	20231201	103900	12923600	2930	2930	2930	2930	0
586	20231201	103800	12923600	2930	2930	2930	2930	0
587	20231201	103700	12923600	2930	2930	2930	2930	0
588	20231201	103600	12923600	2930	2930	2930	2930	156
589	20231201	103500	12466520	2935	2935	2935	2935	0
590	20231201	103400	12466520	2935	2935	2935	2935	0
591	20231201	103300	12466520	2935	2935	2935	2935	0
592	20231201	103200	12466520	2935	2935	2935	2935	0
593	20231201	103100	12466520	2935	2935	2935	2935	0
594	20231201	103000	12466520	2935	2935	2935	2935	5
595	20231201	102900	12451845	2935	2935	2935	2935	0
596	20231201	102800	12451845	2935	2935	2935	2935	2
597	20231201	102700	12445975	2930	2930	2930	2930	0
598	20231201	102600	12445975	2930	2930	2930	2930	0
599	20231201	102500	12445975	2930	2930	2930	2930	0
600	20231201	102400	12445975	2930	2930	2930	2930	60
601	20231201	102300	12270175	2940	2940	2940	2940	0
602	20231201	102200	12270175	2940	2940	2940	2940	0
603	20231201	102100	12270175	2940	2940	2940	2940	0
604	20231201	102000	12270175	2940	2940	2940	2940	0
605	20231201	101900	12270175	2940	2940	2940	2940	0
606	20231201	101800	12270175	2940	2940	2940	2940	0
607	20231201	101700	12270175	2940	2940	2940	2940	0
608	20231201	101600	12270175	2940	2940	2940	2940	0
609	20231201	101500	12270175	2940	2940	2940	2940	0
610	20231201	101400	12270175	2940	2940	2940	2940	0
611	20231201	101300	12270175	2940	2940	2940	2940	0
612	20231201	101200	12270175	2940	2940	2940	2940	0
613	20231201	101100	12270175	2940	2940	2940	2940	0
614	20231201	101000	12270175	2940	2940	2940	2940	0
615	20231201	100900	12270175	2940	2940	2940	2940	0
616	20231201	100800	12270175	2940	2940	2940	2940	0
617	20231201	100700	12270175	2940	2940	2940	2940	5
618	20231201	100600	12255475	2945	2945	2945	2945	0
619	20231201	100500	12255475	2945	2945	2945	2945	0
620	20231201	100400	12255475	2945	2945	2945	2945	0
621	20231201	100300	12255475	2945	2945	2945	2945	0
622	20231201	100200	12255475	2945	2945	2945	2945	9
623	20231201	100100	12228970	2940	2940	2940	2940	658
624	20231201	100000	10294450	2940	2940	2940	2940	0
625	20231201	095900	10294450	2940	2940	2940	2940	0
626	20231201	095800	10294450	2940	2940	2940	2940	0
627	20231201	095700	10294450	2940	2940	2940	2940	0
628	20231201	095600	10294450	2940	2940	2940	2940	0
629	20231201	095500	10294450	2940	2940	2940	2940	0
630	20231201	095400	10294450	2940	2940	2940	2940	0
631	20231201	095300	10294450	2940	2940	2940	2940	1
632	20231201	095200	10291510	2945	2945	2945	2945	0
633	20231201	095100	10291510	2945	2945	2945	2945	0
634	20231201	095000	10291510	2945	2945	2945	2945	18
635	20231201	094900	10238500	2930	2930	2930	2930	15
636	20231201	094800	10194550	2945	2945	2945	2945	2
637	20231201	094700	10188660	2945	2935	2945	2935	10
638	20231201	094600	10159220	2935	2935	2935	2935	0
639	20231201	094500	10159220	2935	2945	2945	2935	4
640	20231201	094400	10147450	2945	2945	2945	2945	0
641	20231201	094300	10147450	2945	2945	2945	2945	5
642	20231201	094200	10132725	2945	2945	2945	2945	1
643	20231201	094100	10129780	2945	2945	2945	2945	1
644	20231201	094000	10126835	2930	2930	2930	2930	0
645	20231201	093900	10126835	2930	2930	2930	2930	0
646	20231201	093800	10126835	2930	2930	2930	2930	0
647	20231201	093700	10126835	2930	2930	2940	2930	30
648	20231201	093600	10038835	2940	2940	2940	2940	0
649	20231201	093500	10038835	2940	2940	2940	2940	140
650	20231201	093400	9627235	2940	2940	2940	2940	0
651	20231201	093300	9627235	2940	2940	2940	2940	101
652	20231201	093200	9330295	2940	2940	2940	2940	0
653	20231201	093100	9330295	2940	2940	2940	2940	0
654	20231201	093000	9330295	2940	2940	2940	2940	79
655	20231201	092900	9098035	2930	2925	2930	2925	203
656	20231201	092800	8503795	2925	2925	2925	2925	0
657	20231201	092700	8503795	2925	2925	2925	2925	0
658	20231201	092600	8503795	2925	2925	2925	2925	0
659	20231201	092500	8503795	2925	2925	2925	2925	0
660	20231201	092400	8503795	2925	2925	2925	2925	0
661	20231201	092300	8503795	2925	2925	2925	2925	0
662	20231201	092200	8503795	2925	2925	2925	2925	2008
663	20231201	092100	2630395	2925	2925	2925	2925	410
664	20231201	092000	1431145	2930	2930	2930	2930	100
665	20231201	091900	1138145	2930	2930	2930	2930	0
666	20231201	091800	1138145	2930	2930	2930	2930	0
667	20231201	091700	1138145	2930	2930	2930	2930	0
668	20231201	091600	1138145	2930	2930	2930	2930	0
669	20231201	091500	1138145	2930	2930	2930	2930	18
670	20231201	091400	1085405	2930	2930	2930	2930	0
671	20231201	091300	1085405	2930	2930	2930	2930	0
672	20231201	091200	1085405	2930	2930	2930	2930	0
673	20231201	091100	1085405	2930	2930	2930	2930	12
674	20231201	091000	1050245	2930	2930	2930	2930	1
675	20231201	090900	1047315	2930	2930	2930	2930	201
676	20231201	090800	458385	2925	2925	2925	2925	0
677	20231201	090700	458385	2925	2925	2925	2925	0
678	20231201	090600	458385	2925	2925	2925	2925	0
679	20231201	090500	458385	2925	2925	2925	2925	0
680	20231201	090400	458385	2925	2925	2925	2925	0
681	20231201	090300	458385	2925	2925	2925	2925	0
682	20231201	090200	458385	2925	2925	2925	2925	17
683	20231201	090100	408660	2940	2940	2940	2940	10
684	20231201	090000	379260	2940	2940	2940	2940	129