KissMeData/011690/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	217007030	2950	2950	2950	2950	1346
3	20231201	185500	217007030	2950	2950	2950	2950	0
4	20231201	185400	217007030	2950	2950	2950	2950	0
5	20231201	185300	217007030	2950	2950	2950	2950	0
6	20231201	185200	217007030	2950	2950	2950	2950	0
7	20231201	185100	217007030	2950	2950	2950	2950	0
8	20231201	185000	217007030	2950	2950	2950	2950	0
9	20231201	184900	217007030	2950	2950	2950	2950	0
10	20231201	184800	217007030	2950	2950	2950	2950	0
11	20231201	184700	217007030	2950	2950	2950	2950	0
12	20231201	184600	217007030	2950	2950	2950	2950	0
13	20231201	184500	217007030	2950	2950	2950	2950	0
14	20231201	184400	217007030	2950	2950	2950	2950	0
15	20231201	184300	217007030	2950	2950	2950	2950	0
16	20231201	184200	217007030	2950	2950	2950	2950	0
17	20231201	184100	217007030	2950	2950	2950	2950	0
18	20231201	184000	217007030	2950	2950	2950	2950	0
19	20231201	183900	217007030	2950	2950	2950	2950	0
20	20231201	183800	217007030	2950	2950	2950	2950	0
21	20231201	183700	217007030	2950	2950	2950	2950	0
22	20231201	183600	217007030	2950	2950	2950	2950	0
23	20231201	183500	217007030	2950	2950	2950	2950	0
24	20231201	183400	217007030	2950	2950	2950	2950	0
25	20231201	183300	217007030	2950	2950	2950	2950	0
26	20231201	183200	217007030	2950	2950	2950	2950	0
27	20231201	183100	217007030	2950	2950	2950	2950	0
28	20231201	183000	217007030	2950	2950	2950	2950	0
29	20231201	182900	217007030	2950	2950	2950	2950	0
30	20231201	182800	217007030	2950	2950	2950	2950	0
31	20231201	182700	217007030	2950	2950	2950	2950	0
32	20231201	182600	217007030	2950	2950	2950	2950	1346
33	20231201	182500	217007030	2950	2950	2950	2950	0
34	20231201	182400	217007030	2950	2950	2950	2950	0
35	20231201	182300	217007030	2950	2950	2950	2950	0
36	20231201	182200	217007030	2950	2950	2950	2950	0
37	20231201	182100	217007030	2950	2950	2950	2950	0
38	20231201	182000	217007030	2950	2950	2950	2950	0
39	20231201	181900	217007030	2950	2950	2950	2950	0
40	20231201	181800	217007030	2950	2950	2950	2950	0
41	20231201	181700	217007030	2950	2950	2950	2950	0
42	20231201	181600	217007030	2950	2950	2950	2950	0
43	20231201	181500	217007030	2950	2950	2950	2950	0
44	20231201	181400	217007030	2950	2950	2950	2950	0
45	20231201	181300	217007030	2950	2950	2950	2950	0
46	20231201	181200	217007030	2950	2950	2950	2950	0
47	20231201	181100	217007030	2950	2950	2950	2950	0
48	20231201	181000	217007030	2950	2950	2950	2950	0
49	20231201	180900	217007030	2950	2950	2950	2950	0
50	20231201	180800	217007030	2950	2950	2950	2950	0
51	20231201	180700	217007030	2950	2950	2950	2950	0
52	20231201	180600	217007030	2950	2950	2950	2950	0
53	20231201	180500	217007030	2950	2950	2950	2950	0
54	20231201	180400	217007030	2950	2950	2950	2950	0
55	20231201	180300	217007030	2950	2950	2950	2950	0
56	20231201	180200	217007030	2950	2950	2950	2950	0
57	20231201	180100	217007030	2950	2950	2950	2950	0
58	20231201	180000	217007030	2950	2950	2950	2950	0
59	20231201	175900	217007030	2950	2950	2950	2950	0
60	20231201	175800	217007030	2950	2950	2950	2950	0
61	20231201	175700	217007030	2950	2950	2950	2950	0
62	20231201	175600	217007030	2950	2950	2950	2950	1346
63	20231201	175500	217007030	2950	2950	2950	2950	0
64	20231201	175400	217007030	2950	2950	2950	2950	0
65	20231201	175300	217007030	2950	2950	2950	2950	0
66	20231201	175200	217007030	2950	2950	2950	2950	0
67	20231201	175100	217007030	2950	2950	2950	2950	0
68	20231201	175000	217007030	2950	2950	2950	2950	0
69	20231201	174900	217007030	2950	2950	2950	2950	0
70	20231201	174800	217007030	2950	2950	2950	2950	0
71	20231201	174700	217007030	2950	2950	2950	2950	0
72	20231201	174600	217007030	2950	2950	2950	2950	0
73	20231201	174500	217007030	2950	2950	2950	2950	0
74	20231201	174400	217007030	2950	2950	2950	2950	0
75	20231201	174300	217007030	2950	2950	2950	2950	0
76	20231201	174200	217007030	2950	2950	2950	2950	0
77	20231201	174100	217007030	2950	2950	2950	2950	0
78	20231201	174000	217007030	2950	2950	2950	2950	0
79	20231201	173900	217007030	2950	2950	2950	2950	0
80	20231201	173800	217007030	2950	2950	2950	2950	0
81	20231201	173700	217007030	2950	2950	2950	2950	0
82	20231201	173600	217007030	2950	2950	2950	2950	0
83	20231201	173500	217007030	2950	2950	2950	2950	0
84	20231201	173400	217007030	2950	2950	2950	2950	0
85	20231201	173300	217007030	2950	2950	2950	2950	0
86	20231201	173200	217007030	2950	2950	2950	2950	0
87	20231201	173100	217007030	2950	2950	2950	2950	0
88	20231201	173000	217007030	2950	2950	2950	2950	0
89	20231201	172900	217007030	2950	2950	2950	2950	0
90	20231201	172800	217007030	2950	2950	2950	2950	0
91	20231201	172700	217007030	2950	2950	2950	2950	0
92	20231201	172600	217007030	2950	2950	2950	2950	1346
93	20231201	172500	217007030	2950	2950	2950	2950	0
94	20231201	172400	217007030	2950	2950	2950	2950	0
95	20231201	172300	217007030	2950	2950	2950	2950	0
96	20231201	172200	217007030	2950	2950	2950	2950	0
97	20231201	172100	217007030	2950	2950	2950	2950	0
98	20231201	172000	217007030	2950	2950	2950	2950	0
99	20231201	171900	217007030	2950	2950	2950	2950	0
100	20231201	171800	217007030	2950	2950	2950	2950	0
101	20231201	171700	217007030	2950	2950	2950	2950	0
102	20231201	171600	217007030	2950	2950	2950	2950	0
103	20231201	171500	217007030	2950	2950	2950	2950	0
104	20231201	171400	217007030	2950	2950	2950	2950	0
105	20231201	171300	217007030	2950	2950	2950	2950	0
106	20231201	171200	217007030	2950	2950	2950	2950	0
107	20231201	171100	217007030	2950	2950	2950	2950	0
108	20231201	171000	217007030	2950	2950	2950	2950	0
109	20231201	170900	217007030	2950	2950	2950	2950	0
110	20231201	170800	217007030	2950	2950	2950	2950	0
111	20231201	170700	217007030	2950	2950	2950	2950	0
112	20231201	170600	217007030	2950	2950	2950	2950	0
113	20231201	170500	217007030	2950	2950	2950	2950	0
114	20231201	170400	217007030	2950	2950	2950	2950	0
115	20231201	170300	217007030	2950	2950	2950	2950	0
116	20231201	170200	217007030	2950	2950	2950	2950	0
117	20231201	170100	217007030	2950	2950	2950	2950	0
118	20231201	170000	217007030	2950	2950	2950	2950	0
119	20231201	165900	217007030	2950	2950	2950	2950	0
120	20231201	165800	217007030	2950	2950	2950	2950	0
121	20231201	165700	217007030	2950	2950	2950	2950	0
122	20231201	165600	217007030	2950	2950	2950	2950	1346
123	20231201	165500	217007030	2950	2950	2950	2950	0
124	20231201	165400	217007030	2950	2950	2950	2950	0
125	20231201	165300	217007030	2950	2950	2950	2950	0
126	20231201	165200	217007030	2950	2950	2950	2950	0
127	20231201	165100	217007030	2950	2950	2950	2950	0
128	20231201	165000	217007030	2950	2950	2950	2950	0
129	20231201	164900	217007030	2950	2950	2950	2950	0
130	20231201	164800	217007030	2950	2950	2950	2950	0
131	20231201	164700	217007030	2950	2950	2950	2950	0
132	20231201	164600	217007030	2950	2950	2950	2950	0
133	20231201	164500	217007030	2950	2950	2950	2950	0
134	20231201	164400	217007030	2950	2950	2950	2950	0
135	20231201	164300	217007030	2950	2950	2950	2950	0
136	20231201	164200	217007030	2950	2950	2950	2950	0
137	20231201	164100	217007030	2950	2950	2950	2950	0
138	20231201	164000	217007030	2950	2950	2950	2950	0
139	20231201	163900	217007030	2950	2950	2950	2950	0
140	20231201	163800	217007030	2950	2950	2950	2950	0
141	20231201	163700	217007030	2950	2950	2950	2950	0
142	20231201	163600	217007030	2950	2950	2950	2950	0
143	20231201	163500	217007030	2950	2950	2950	2950	0
144	20231201	163400	217007030	2950	2950	2950	2950	0
145	20231201	163300	217007030	2950	2950	2950	2950	0
146	20231201	163200	217007030	2950	2950	2950	2950	0
147	20231201	163100	217007030	2950	2950	2950	2950	0
148	20231201	163000	217007030	2950	2950	2950	2950	0
149	20231201	162900	217007030	2950	2950	2950	2950	0
150	20231201	162800	217007030	2950	2950	2950	2950	0
151	20231201	162700	217007030	2950	2950	2950	2950	0
152	20231201	162600	217007030	2950	2950	2950	2950	1346
153	20231201	162500	217007030	2950	2950	2950	2950	0
154	20231201	162400	217007030	2950	2950	2950	2950	0
155	20231201	162300	217007030	2950	2950	2950	2950	0
156	20231201	162200	217007030	2950	2950	2950	2950	0
157	20231201	162100	217007030	2950	2950	2950	2950	0
158	20231201	162000	217007030	2950	2950	2950	2950	0
159	20231201	161900	217007030	2950	2950	2950	2950	0
160	20231201	161800	217007030	2950	2950	2950	2950	0
161	20231201	161700	217007030	2950	2950	2950	2950	0
162	20231201	161600	217007030	2950	2950	2950	2950	0
163	20231201	161500	217007030	2950	2950	2950	2950	0
164	20231201	161400	217007030	2950	2950	2950	2950	0
165	20231201	161300	217007030	2950	2950	2950	2950	0
166	20231201	161200	217007030	2950	2950	2950	2950	0
167	20231201	161100	217007030	2950	2950	2950	2950	0
168	20231201	161000	217007030	2950	2950	2950	2950	0
169	20231201	160900	217007030	2950	2950	2950	2950	0
170	20231201	160800	217007030	2950	2950	2950	2950	0
171	20231201	160700	217007030	2950	2950	2950	2950	0
172	20231201	160600	217007030	2950	2950	2950	2950	0
173	20231201	160500	217007030	2950	2950	2950	2950	0
174	20231201	160400	217007030	2950	2950	2950	2950	0
175	20231201	160300	217007030	2950	2950	2950	2950	0
176	20231201	160200	217007030	2950	2950	2950	2950	0
177	20231201	160100	217007030	2950	2950	2950	2950	0
178	20231201	160000	217007030	2950	2950	2950	2950	0
179	20231201	155900	217007030	2950	2950	2950	2950	0
180	20231201	155800	217007030	2950	2950	2950	2950	0
181	20231201	155700	217007030	2950	2950	2950	2950	0
182	20231201	155600	217007030	2950	2950	2950	2950	1346
183	20231201	155500	217007030	2950	2950	2950	2950	0
184	20231201	155400	217007030	2950	2950	2950	2950	0
185	20231201	155300	217007030	2950	2950	2950	2950	0
186	20231201	155200	217007030	2950	2950	2950	2950	0
187	20231201	155100	217007030	2950	2950	2950	2950	0
188	20231201	155000	217007030	2950	2950	2950	2950	0
189	20231201	154900	217007030	2950	2950	2950	2950	0
190	20231201	154800	217007030	2950	2950	2950	2950	0
191	20231201	154700	217007030	2950	2950	2950	2950	0
192	20231201	154600	217007030	2950	2950	2950	2950	0
193	20231201	154500	217007030	2950	2950	2950	2950	0
194	20231201	154400	217007030	2950	2950	2950	2950	0
195	20231201	154300	217007030	2950	2950	2950	2950	0
196	20231201	154200	217007030	2950	2950	2950	2950	0
197	20231201	154100	217007030	2950	2950	2950	2950	0
198	20231201	154000	217007030	2950	2950	2950	2950	0
199	20231201	153900	217007030	2950	2950	2950	2950	0
200	20231201	153800	217007030	2950	2950	2950	2950	0
201	20231201	153700	217007030	2950	2950	2950	2950	0
202	20231201	153600	217007030	2950	2950	2950	2950	0
203	20231201	153500	217007030	2950	2950	2950	2950	0
204	20231201	153400	217007030	2950	2950	2950	2950	0
205	20231201	153300	217007030	2950	2950	2950	2950	0
206	20231201	153200	217007030	2950	2950	2950	2950	0
207	20231201	153100	217007030	2950	2950	2950	2950	0
208	20231201	153000	217007030	2950	2950	2950	2950	1346
209	20231201	152900	213036330	2935	2935	2935	2935	0
210	20231201	152800	213036330	2935	2935	2935	2935	0
211	20231201	152700	213036330	2935	2935	2935	2935	0
212	20231201	152600	213036330	2935	2935	2935	2935	0
213	20231201	152500	213036330	2935	2935	2935	2935	0
214	20231201	152400	213036330	2935	2935	2935	2935	0
215	20231201	152300	213036330	2935	2935	2935	2935	0
216	20231201	152200	213036330	2935	2935	2935	2935	0
217	20231201	152100	213036330	2935	2935	2935	2935	0
218	20231201	152000	213036330	2935	2935	2935	2935	0
219	20231201	151900	213036330	2935	2915	2935	2915	652
220	20231201	151800	211132825	2920	2920	2920	2920	10
221	20231201	151700	211103625	2920	2925	2925	2920	409
222	20231201	151600	209909115	2925	2925	2925	2925	409
223	20231201	151500	208712790	2925	2920	2925	2920	2
224	20231201	151400	208706945	2925	2925	2925	2925	0
225	20231201	151300	208706945	2925	2920	2925	2920	418
226	20231201	151200	207485885	2920	2930	2930	2920	40
227	20231201	151100	207369065	2920	2930	2930	2920	6682
228	20231201	151000	187807650	2940	2935	2940	2935	88
229	20231201	150900	187549030	2940	2940	2940	2940	0
230	20231201	150800	187549030	2940	2940	2940	2940	0
231	20231201	150700	187549030	2940	2940	2940	2940	14
232	20231201	150600	187507870	2940	2940	2940	2940	11
233	20231201	150500	187475530	2940	2930	2940	2930	252
234	20231201	150400	186736650	2935	2925	2935	2925	551
235	20231201	150300	185121525	2930	2930	2930	2930	254
236	20231201	150200	184377305	2930	2930	2930	2930	0
237	20231201	150100	184377305	2930	2930	2930	2930	0
238	20231201	150000	184377305	2930	2930	2930	2930	1
239	20231201	145900	184374375	2925	2925	2925	2925	219
240	20231201	145800	183733800	2925	2920	2930	2920	408
241	20231201	145700	182539160	2930	2925	2930	2925	2
242	20231201	145600	182533305	2925	2930	2930	2925	1142
243	20231201	145500	179192905	2930	2930	2930	2930	50
244	20231201	145400	179046405	2930	2930	2930	2930	0
245	20231201	145300	179046405	2930	2930	2930	2930	0
246	20231201	145200	179046405	2930	2930	2930	2930	0
247	20231201	145100	179046405	2930	2930	2930	2930	600
248	20231201	145000	177288405	2930	2930	2930	2930	0
249	20231201	144900	177288405	2930	2940	2940	2930	1001
250	20231201	144800	174350475	2935	2935	2935	2935	0
251	20231201	144700	174350475	2935	2930	2935	2930	2
252	20231201	144600	174344610	2930	2930	2930	2930	0
253	20231201	144500	174344610	2930	2930	2930	2930	0
254	20231201	144400	174344610	2930	2930	2930	2930	245
255	20231201	144300	173626760	2930	2940	2940	2930	260
256	20231201	144200	172864910	2940	2940	2940	2940	1
257	20231201	144100	172861970	2930	2930	2930	2930	43
258	20231201	144000	172735980	2940	2940	2940	2940	0
259	20231201	143900	172735980	2940	2940	2940	2940	0
260	20231201	143800	172735980	2940	2925	2940	2925	11
261	20231201	143700	172703790	2925	2925	2925	2925	1
262	20231201	143600	172700865	2930	2930	2930	2925	2233
263	20231201	143500	166162460	2940	2940	2940	2940	0
264	20231201	143400	166162460	2940	2940	2940	2940	0
265	20231201	143300	166162460	2940	2930	2940	2930	865
266	20231201	143200	163628000	2940	2940	2940	2940	0
267	20231201	143100	163628000	2940	2940	2940	2940	0
268	20231201	143000	163628000	2940	2940	2940	2940	0
269	20231201	142900	163628000	2940	2940	2940	2940	0
270	20231201	142800	163628000	2940	2940	2940	2940	90
271	20231201	142700	163363400	2930	2930	2930	2930	0
272	20231201	142600	163363400	2930	2930	2930	2930	0
273	20231201	142500	163363400	2930	2930	2930	2930	4
274	20231201	142400	163351680	2930	2940	2940	2930	17
275	20231201	142300	163301765	2940	2940	2940	2940	0
276	20231201	142200	163301765	2940	2940	2940	2940	0
277	20231201	142100	163301765	2940	2940	2940	2940	415
278	20231201	142000	162081665	2940	2940	2940	2940	1
279	20231201	141900	162078725	2935	2935	2935	2935	0
280	20231201	141800	162078725	2935	2935	2935	2935	100
281	20231201	141700	161785225	2935	2940	2940	2935	1686
282	20231201	141600	156834720	2940	2940	2940	2940	0
283	20231201	141500	156834720	2940	2940	2940	2940	0
284	20231201	141400	156834720	2940	2940	2940	2940	0
285	20231201	141300	156834720	2940	2940	2940	2940	0
286	20231201	141200	156834720	2940	2940	2940	2940	0
287	20231201	141100	156834720	2940	2940	2940	2940	50
288	20231201	141000	156687720	2950	2950	2950	2950	0
289	20231201	140900	156687720	2950	2945	2950	2940	972
290	20231201	140800	153829705	2950	2950	2950	2950	0
291	20231201	140700	153829705	2950	2950	2950	2950	1
292	20231201	140600	153826755	2950	2950	2950	2950	1
293	20231201	140500	153823805	2945	2945	2945	2945	500
294	20231201	140400	152351305	2950	2950	2950	2950	0
295	20231201	140300	152351305	2950	2950	2950	2950	0
296	20231201	140200	152351305	2950	2950	2950	2950	0
297	20231201	140100	152351305	2950	2950	2950	2950	40
298	20231201	140000	152233305	2950	2950	2950	2950	20
299	20231201	135900	152174305	2950	2950	2950	2950	0
300	20231201	135800	152174305	2950	2950	2950	2950	2
301	20231201	135700	152168405	2940	2940	2940	2940	0
302	20231201	135600	152168405	2940	2940	2940	2940	21
303	20231201	135500	152106665	2940	2940	2940	2940	0
304	20231201	135400	152106665	2940	2940	2940	2940	10
305	20231201	135300	152077265	2945	2945	2945	2945	79
306	20231201	135200	151844610	2945	2945	2945	2945	26
307	20231201	135100	151768040	2950	2950	2950	2950	0
308	20231201	135000	151768040	2950	2950	2950	2950	0
309	20231201	134900	151768040	2950	2950	2950	2950	0
310	20231201	134800	151768040	2950	2950	2950	2950	0
311	20231201	134700	151768040	2950	2950	2950	2950	100
312	20231201	134600	151473040	2950	2950	2950	2950	0
313	20231201	134500	151473040	2950	2950	2950	2950	99
314	20231201	134400	151180990	2955	2955	2955	2955	0
315	20231201	134300	151180990	2955	2955	2955	2955	0
316	20231201	134200	151180990	2955	2955	2955	2940	651
317	20231201	134100	149265460	2955	2955	2955	2955	30
318	20231201	134000	149176810	2960	2960	2960	2960	0
319	20231201	133900	149176810	2960	2960	2960	2960	0
320	20231201	133800	149176810	2960	2960	2960	2960	0
321	20231201	133700	149176810	2960	2960	2960	2960	0
322	20231201	133600	149176810	2960	2960	2960	2960	0
323	20231201	133500	149176810	2960	2960	2960	2960	0
324	20231201	133400	149176810	2960	2960	2960	2960	3
325	20231201	133300	149167930	2960	2960	2960	2960	0
326	20231201	133200	149167930	2960	2960	2960	2960	0
327	20231201	133100	149167930	2960	2960	2960	2960	0
328	20231201	133000	149167930	2960	2960	2960	2960	16
329	20231201	132900	149120570	2960	2960	2960	2960	0
330	20231201	132800	149120570	2960	2960	2960	2960	1
331	20231201	132700	149117610	2960	2960	2960	2960	0
332	20231201	132600	149117610	2960	2960	2960	2960	0
333	20231201	132500	149117610	2960	2960	2960	2960	1
334	20231201	132400	149114650	2945	2945	2945	2945	528
335	20231201	132300	147559690	2945	2945	2945	2945	1
336	20231201	132200	147556745	2960	2960	2960	2960	6
337	20231201	132100	147538985	2960	2960	2960	2960	0
338	20231201	132000	147538985	2960	2960	2960	2960	0
339	20231201	131900	147538985	2960	2960	2960	2960	4
340	20231201	131800	147527145	2960	2960	2960	2960	5
341	20231201	131700	147512345	2960	2960	2960	2960	5
342	20231201	131600	147497545	2960	2960	2960	2960	1
343	20231201	131500	147494585	2945	2945	2945	2945	11
344	20231201	131400	147462190	2950	2950	2950	2950	0
345	20231201	131300	147462190	2950	2950	2950	2945	2980
346	20231201	131200	138677775	2950	2950	2950	2950	0
347	20231201	131100	138677775	2950	2950	2950	2950	113
348	20231201	131000	138344425	2965	2965	2965	2965	0
349	20231201	130900	138344425	2965	2965	2965	2965	2
350	20231201	130800	138338495	2965	2965	2965	2965	0
351	20231201	130700	138338495	2965	2965	2965	2965	0
352	20231201	130600	138338495	2965	2965	2965	2965	5
353	20231201	130500	138323670	2965	2965	2965	2965	0
354	20231201	130400	138323670	2965	2965	2965	2960	28
355	20231201	130300	138240655	2965	2965	2965	2965	0
356	20231201	130200	138240655	2965	2965	2965	2965	0
357	20231201	130100	138240655	2965	2965	2965	2965	1
358	20231201	130000	138237690	2970	2970	2970	2970	0
359	20231201	125900	138237690	2970	2970	2970	2970	0
360	20231201	125800	138237690	2970	2970	2970	2970	0
361	20231201	125700	138237690	2970	2970	2970	2970	0
362	20231201	125600	138237690	2970	2970	2970	2970	0
363	20231201	125500	138237690	2970	2970	2970	2970	0
364	20231201	125400	138237690	2970	2970	2970	2970	0
365	20231201	125300	138237690	2970	2970	2970	2970	0
366	20231201	125200	138237690	2970	2970	2970	2970	0
367	20231201	125100	138237690	2970	2970	2970	2970	0
368	20231201	125000	138237690	2970	2970	2970	2970	0
369	20231201	124900	138237690	2970	2970	2970	2970	1
370	20231201	124800	138234720	2950	2950	2950	2950	3680
371	20231201	124700	127378720	2970	2970	2970	2970	1
372	20231201	124600	127375750	2955	2960	2960	2955	1327
373	20231201	124500	123453955	2965	2965	2965	2965	190
374	20231201	124400	122890605	2965	2965	2965	2965	1
375	20231201	124300	122887640	2965	2965	2965	2965	0
376	20231201	124200	122887640	2965	2970	2970	2965	30
377	20231201	124100	122798685	2970	2970	2970	2970	0
378	20231201	124000	122798685	2970	2970	2970	2970	0
379	20231201	123900	122798685	2970	2970	2970	2970	100
380	20231201	123800	122501685	2970	2970	2970	2970	0
381	20231201	123700	122501685	2970	2970	2970	2970	0
382	20231201	123600	122501685	2970	2970	2970	2970	0
383	20231201	123500	122501685	2970	2970	2970	2970	0
384	20231201	123400	122501685	2970	2970	2970	2970	0
385	20231201	123300	122501685	2970	2970	2970	2970	0
386	20231201	123200	122501685	2970	2970	2970	2970	0
387	20231201	123100	122501685	2970	2970	2970	2970	0
388	20231201	123000	122501685	2970	2970	2970	2970	0
389	20231201	122900	122501685	2970	2970	2970	2970	0
390	20231201	122800	122501685	2970	2970	2970	2970	0
391	20231201	122700	122501685	2970	2970	2970	2970	0
392	20231201	122600	122501685	2970	2970	2970	2970	0
393	20231201	122500	122501685	2970	2970	2970	2970	0
394	20231201	122400	122501685	2970	2970	2970	2970	0
395	20231201	122300	122501685	2970	2970	2970	2970	0
396	20231201	122200	122501685	2970	2970	2970	2970	0
397	20231201	122100	122501685	2970	2970	2970	2970	0
398	20231201	122000	122501685	2970	2970	2970	2970	0
399	20231201	121900	122501685	2970	2970	2970	2970	0
400	20231201	121800	122501685	2970	2970	2970	2970	0
401	20231201	121700	122501685	2970	2970	2970	2970	0
402	20231201	121600	122501685	2970	2970	2970	2970	0
403	20231201	121500	122501685	2970	2970	2970	2970	0
404	20231201	121400	122501685	2970	2970	2970	2970	0
405	20231201	121300	122501685	2970	2970	2970	2970	0
406	20231201	121200	122501685	2970	2970	2970	2970	0
407	20231201	121100	122501685	2970	2970	2970	2970	0
408	20231201	121000	122501685	2970	2970	2970	2970	0
409	20231201	120900	122501685	2970	2970	2970	2970	0
410	20231201	120800	122501685	2970	2970	2970	2970	0
411	20231201	120700	122501685	2970	2970	2970	2970	0
412	20231201	120600	122501685	2970	2970	2970	2970	0
413	20231201	120500	122501685	2970	2970	2970	2970	0
414	20231201	120400	122501685	2970	2970	2970	2970	0
415	20231201	120300	122501685	2970	2970	2970	2970	0
416	20231201	120200	122501685	2970	2970	2970	2970	0
417	20231201	120100	122501685	2970	2970	2970	2970	0
418	20231201	120000	122501685	2970	2970	2970	2970	0
419	20231201	115900	122501685	2970	2970	2970	2970	0
420	20231201	115800	122501685	2970	2965	2970	2965	2
421	20231201	115700	122495750	2970	2970	2970	2970	0
422	20231201	115600	122495750	2970	2970	2970	2970	0
423	20231201	115500	122495750	2970	2970	2970	2970	0
424	20231201	115400	122495750	2970	2970	2970	2970	0
425	20231201	115300	122495750	2970	2970	2970	2970	0
426	20231201	115200	122495750	2970	2970	2970	2970	248
427	20231201	115100	121759190	2970	2970	2970	2970	0
428	20231201	115000	121759190	2970	2970	2970	2970	4
429	20231201	114900	121747310	2970	2970	2970	2970	0
430	20231201	114800	121747310	2970	2970	2970	2970	1
431	20231201	114700	121744340	2975	2975	2975	2975	0
432	20231201	114600	121744340	2975	2975	2975	2975	0
433	20231201	114500	121744340	2975	2975	2975	2975	0
434	20231201	114400	121744340	2975	2975	2975	2975	0
435	20231201	114300	121744340	2975	2975	2975	2975	0
436	20231201	114200	121744340	2975	2975	2975	2975	0
437	20231201	114100	121744340	2975	2975	2975	2975	0
438	20231201	114000	121744340	2975	2975	2975	2975	0
439	20231201	113900	121744340	2975	2975	2975	2975	0
440	20231201	113800	121744340	2975	2975	2975	2975	0
441	20231201	113700	121744340	2975	2975	2975	2975	1
442	20231201	113600	121741365	2975	2975	2975	2975	0
443	20231201	113500	121741365	2975	2975	2975	2975	0
444	20231201	113400	121741365	2975	2975	2975	2975	0
445	20231201	113300	121741365	2975	2965	2975	2965	3
446	20231201	113200	121732460	2965	2965	2965	2965	0
447	20231201	113100	121732460	2965	2965	2965	2965	150
448	20231201	113000	121287710	2975	2975	2975	2975	0
449	20231201	112900	121287710	2975	2975	2975	2975	0
450	20231201	112800	121287710	2975	2975	2975	2975	27
451	20231201	112700	121207385	2975	2975	2975	2975	0
452	20231201	112600	121207385	2975	2975	2975	2975	0
453	20231201	112500	121207385	2975	2975	2975	2975	0
454	20231201	112400	121207385	2975	2975	2975	2975	0
455	20231201	112300	121207385	2975	2975	2975	2975	8
456	20231201	112200	121183585	2975	2975	2975	2975	0
457	20231201	112100	121183585	2975	2975	2975	2975	18
458	20231201	112000	121130035	2975	2975	2975	2975	1
459	20231201	111900	121127060	2955	2955	2955	2955	0
460	20231201	111800	121127060	2955	2955	2955	2955	0
461	20231201	111700	121127060	2955	2955	2955	2955	0
462	20231201	111600	121127060	2955	2955	2955	2955	0
463	20231201	111500	121127060	2955	2955	2955	2955	0
464	20231201	111400	121127060	2955	2955	2955	2955	0
465	20231201	111300	121127060	2955	2955	2955	2955	0
466	20231201	111200	121127060	2955	2955	2955	2955	64
467	20231201	111100	120937940	2975	2975	2975	2975	0
468	20231201	111000	120937940	2975	2975	2975	2975	0
469	20231201	110900	120937940	2975	2970	2975	2970	2
470	20231201	110800	120931995	2955	2955	2955	2955	0
471	20231201	110700	120931995	2955	2955	2955	2955	0
472	20231201	110600	120931995	2955	2955	2955	2955	0
473	20231201	110500	120931995	2955	2960	2960	2955	879
474	20231201	110400	118334230	2965	2965	2965	2965	300
475	20231201	110300	117444730	2975	2975	2975	2975	0
476	20231201	110200	117444730	2975	2970	2975	2970	606
477	20231201	110100	115644905	2975	2975	2975	2975	0
478	20231201	110000	115644905	2975	2975	2975	2975	0
479	20231201	105900	115644905	2975	2975	2975	2975	7
480	20231201	105800	115624080	2975	2970	2975	2970	284
481	20231201	105700	114780595	2970	2970	2970	2970	0
482	20231201	105600	114780595	2970	2970	2970	2970	0
483	20231201	105500	114780595	2970	2975	2975	2970	162
484	20231201	105400	114299205	2975	2975	2975	2975	0
485	20231201	105300	114299205	2975	2975	2975	2975	0
486	20231201	105200	114299205	2975	2970	2975	2970	50
487	20231201	105100	114150700	2970	2970	2970	2970	0
488	20231201	105000	114150700	2970	2970	2970	2970	2
489	20231201	104900	114144760	2975	2975	2975	2975	3
490	20231201	104800	114135835	2975	2975	2975	2975	0
491	20231201	104700	114135835	2975	2975	2975	2975	6
492	20231201	104600	114117985	2975	2975	2975	2975	1
493	20231201	104500	114115010	2975	2975	2975	2975	0
494	20231201	104400	114115010	2975	2975	2975	2975	0
495	20231201	104300	114115010	2975	2975	2975	2975	1
496	20231201	104200	114112035	2970	2970	2970	2970	0
497	20231201	104100	114112035	2970	2970	2970	2970	14
498	20231201	104000	114070455	2965	2965	2965	2965	0
499	20231201	103900	114070455	2965	2965	2965	2965	0
500	20231201	103800	114070455	2965	2965	2965	2965	0
501	20231201	103700	114070455	2965	2965	2965	2965	20
502	20231201	103600	114011155	2950	2950	2950	2950	0
503	20231201	103500	114011155	2950	2950	2950	2950	0
504	20231201	103400	114011155	2950	2955	2955	2950	652
505	20231201	103300	112087375	2955	2955	2955	2955	191
506	20231201	103200	111522970	2975	2975	2975	2975	0
507	20231201	103100	111522970	2975	2975	2975	2975	0
508	20231201	103000	111522970	2975	2975	2975	2975	231
509	20231201	102900	110835745	2980	2980	2980	2980	196
510	20231201	102800	110251665	2975	2975	2975	2975	0
511	20231201	102700	110251665	2975	2975	2975	2975	160
512	20231201	102600	109775665	2975	2970	2975	2970	51
513	20231201	102500	109624190	2965	2965	2965	2965	3
514	20231201	102400	109615295	2980	2980	2980	2980	0
515	20231201	102300	109615295	2980	2980	2980	2980	1
516	20231201	102200	109612315	2955	2965	2980	2955	47
517	20231201	102100	109472755	2960	2960	2960	2960	0
518	20231201	102000	109472755	2960	2960	2960	2960	0
519	20231201	101900	109472755	2960	2960	2960	2960	21
520	20231201	101800	109410595	2960	2960	2960	2960	699
521	20231201	101700	107341555	2960	2960	2960	2960	280
522	20231201	101600	106512755	2960	2960	2960	2960	99
523	20231201	101500	106219715	2960	2960	2960	2960	0
524	20231201	101400	106219715	2960	2960	2960	2960	5
525	20231201	101300	106204915	2960	2960	2960	2960	41
526	20231201	101200	106083555	2945	2945	2945	2945	0
527	20231201	101100	106083555	2945	2945	2945	2945	300
528	20231201	101000	105200055	2945	2950	2950	2945	313
529	20231201	100900	104278115	2955	2955	2955	2955	462
530	20231201	100800	102912905	2955	2955	2955	2955	0
531	20231201	100700	102912905	2955	2955	2955	2955	0
532	20231201	100600	102912905	2955	2955	2955	2955	1
533	20231201	100500	102909950	2955	2955	2955	2955	0
534	20231201	100400	102909950	2955	2955	2955	2950	140
535	20231201	100300	102496400	2955	2950	2955	2945	375
536	20231201	100200	101389080	2950	2945	2950	2945	367
537	20231201	100100	100307430	2940	2940	2940	2940	600
538	20231201	100000	98543430	2945	2945	2945	2945	653
539	20231201	095900	96620345	2940	2940	2940	2940	100
540	20231201	095800	96326345	2940	2940	2940	2940	150
541	20231201	095700	95885345	2940	2935	2940	2935	568
542	20231201	095600	94215530	2935	2935	2935	2935	102
543	20231201	095500	93916160	2935	2935	2935	2935	0
544	20231201	095400	93916160	2935	2935	2935	2935	0
545	20231201	095300	93916160	2935	2935	2935	2935	0
546	20231201	095200	93916160	2935	2935	2935	2935	0
547	20231201	095100	93916160	2935	2935	2935	2935	0
548	20231201	095000	93916160	2935	2935	2935	2935	0
549	20231201	094900	93916160	2935	2935	2935	2935	1
550	20231201	094800	93913225	2925	2925	2925	2925	100
551	20231201	094700	93620725	2925	2925	2925	2925	1
552	20231201	094600	93617800	2915	2915	2915	2915	104
553	20231201	094500	93314640	2915	2915	2915	2915	5
554	20231201	094400	93300065	2915	2915	2915	2900	1213
555	20231201	094300	89770440	2915	2915	2915	2915	70
556	20231201	094200	89566390	2910	2910	2910	2910	130
557	20231201	094100	89188090	2910	2910	2910	2910	46
558	20231201	094000	89054230	2910	2910	2910	2910	39
559	20231201	093900	88940740	2915	2915	2915	2915	0
560	20231201	093800	88940740	2915	2895	2915	2895	51
561	20231201	093700	88793075	2915	2925	2925	2880	8881
562	20231201	093600	63017420	2925	2930	2930	2925	885
563	20231201	093500	60428780	2930	2930	2930	2930	2
564	20231201	093400	60422920	2930	2920	2930	2920	11
565	20231201	093300	60390700	2920	2930	2930	2920	10
566	20231201	093200	60361480	2920	2930	2930	2920	191
567	20231201	093100	59802860	2930	2930	2930	2930	860
568	20231201	093000	57283060	2930	2930	2930	2930	30
569	20231201	092900	57195160	2930	2930	2930	2930	15
570	20231201	092800	57151210	2920	2930	2930	2920	4495
571	20231201	092700	43991045	2935	2945	2945	2935	611
572	20231201	092600	42196200	2950	2950	2950	2950	70
573	20231201	092500	41989700	2950	2950	2950	2950	0
574	20231201	092400	41989700	2950	2950	2950	2950	40
575	20231201	092300	41871700	2950	2950	2950	2950	11
576	20231201	092200	41839250	2950	2950	2950	2950	0
577	20231201	092100	41839250	2950	2950	2950	2950	0
578	20231201	092000	41839250	2950	2950	2950	2950	0
579	20231201	091900	41839250	2950	2950	2950	2950	47
580	20231201	091800	41700600	2950	2950	2950	2950	0
581	20231201	091700	41700600	2950	2925	2950	2925	2688
582	20231201	091600	33838150	2925	2940	2940	2925	651
583	20231201	091500	31929865	2940	2935	2940	2930	381
584	20231201	091400	30812860	2935	2935	2935	2935	1
585	20231201	091300	30809925	2925	2950	2950	2925	1000
586	20231201	091200	27882785	2960	2960	2960	2960	101
587	20231201	091100	27583825	2960	2935	2960	2925	2617
588	20231201	091000	19899720	2960	2960	2960	2930	789
589	20231201	090900	17573985	2960	2975	2980	2960	308
590	20231201	090800	16662180	2975	2995	2995	2975	2195
591	20231201	090700	10121530	2985	2995	2995	2985	930
592	20231201	090600	7338590	3000	2990	3000	2985	732
593	20231201	090500	5149310	2995	3000	3000	2995	99
594	20231201	090400	4852560	3000	3000	3000	3000	400
595	20231201	090300	3652560	3000	3000	3000	3000	0
596	20231201	090200	3652560	3000	3000	3000	3000	14
597	20231201	090100	3610560	3000	3000	3000	3000	0
598	20231201	090000	3610560	3000	3030	3030	3000	1195