KissMeData/090150/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195700	119904672	1238	1238	1238	1238	1224
3	20231201	195600	119904672	1238	1238	1238	1238	0
4	20231201	195500	119904672	1238	1238	1238	1238	0
5	20231201	195400	119904672	1238	1238	1238	1238	0
6	20231201	195300	119904672	1238	1238	1238	1238	0
7	20231201	195200	119904672	1238	1238	1238	1238	0
8	20231201	195100	119904672	1238	1238	1238	1238	0
9	20231201	195000	119904672	1238	1238	1238	1238	0
10	20231201	194900	119904672	1238	1238	1238	1238	0
11	20231201	194800	119904672	1238	1238	1238	1238	0
12	20231201	194700	119904672	1238	1238	1238	1238	0
13	20231201	194600	119904672	1238	1238	1238	1238	0
14	20231201	194500	119904672	1238	1238	1238	1238	0
15	20231201	194400	119904672	1238	1238	1238	1238	0
16	20231201	194300	119904672	1238	1238	1238	1238	0
17	20231201	194200	119904672	1238	1238	1238	1238	0
18	20231201	194100	119904672	1238	1238	1238	1238	0
19	20231201	194000	119904672	1238	1238	1238	1238	0
20	20231201	193900	119904672	1238	1238	1238	1238	0
21	20231201	193800	119904672	1238	1238	1238	1238	0
22	20231201	193700	119904672	1238	1238	1238	1238	0
23	20231201	193600	119904672	1238	1238	1238	1238	0
24	20231201	193500	119904672	1238	1238	1238	1238	0
25	20231201	193400	119904672	1238	1238	1238	1238	0
26	20231201	193300	119904672	1238	1238	1238	1238	0
27	20231201	193200	119904672	1238	1238	1238	1238	0
28	20231201	193100	119904672	1238	1238	1238	1238	0
29	20231201	193000	119904672	1238	1238	1238	1238	0
30	20231201	192900	119904672	1238	1238	1238	1238	0
31	20231201	192800	119904672	1238	1238	1238	1238	0
32	20231201	192700	119904672	1238	1238	1238	1238	1224
33	20231201	192600	119904672	1238	1238	1238	1238	0
34	20231201	192500	119904672	1238	1238	1238	1238	0
35	20231201	192400	119904672	1238	1238	1238	1238	0
36	20231201	192300	119904672	1238	1238	1238	1238	0
37	20231201	192200	119904672	1238	1238	1238	1238	0
38	20231201	192100	119904672	1238	1238	1238	1238	0
39	20231201	192000	119904672	1238	1238	1238	1238	0
40	20231201	191900	119904672	1238	1238	1238	1238	0
41	20231201	191800	119904672	1238	1238	1238	1238	0
42	20231201	191700	119904672	1238	1238	1238	1238	0
43	20231201	191600	119904672	1238	1238	1238	1238	0
44	20231201	191500	119904672	1238	1238	1238	1238	0
45	20231201	191400	119904672	1238	1238	1238	1238	0
46	20231201	191300	119904672	1238	1238	1238	1238	0
47	20231201	191200	119904672	1238	1238	1238	1238	0
48	20231201	191100	119904672	1238	1238	1238	1238	0
49	20231201	191000	119904672	1238	1238	1238	1238	0
50	20231201	190900	119904672	1238	1238	1238	1238	0
51	20231201	190800	119904672	1238	1238	1238	1238	0
52	20231201	190700	119904672	1238	1238	1238	1238	0
53	20231201	190600	119904672	1238	1238	1238	1238	0
54	20231201	190500	119904672	1238	1238	1238	1238	0
55	20231201	190400	119904672	1238	1238	1238	1238	0
56	20231201	190300	119904672	1238	1238	1238	1238	0
57	20231201	190200	119904672	1238	1238	1238	1238	0
58	20231201	190100	119904672	1238	1238	1238	1238	0
59	20231201	190000	119904672	1238	1238	1238	1238	0
60	20231201	185900	119904672	1238	1238	1238	1238	0
61	20231201	185800	119904672	1238	1238	1238	1238	0
62	20231201	185700	119904672	1238	1238	1238	1238	1224
63	20231201	185600	119904672	1238	1238	1238	1238	0
64	20231201	185500	119904672	1238	1238	1238	1238	0
65	20231201	185400	119904672	1238	1238	1238	1238	0
66	20231201	185300	119904672	1238	1238	1238	1238	0
67	20231201	185200	119904672	1238	1238	1238	1238	0
68	20231201	185100	119904672	1238	1238	1238	1238	0
69	20231201	185000	119904672	1238	1238	1238	1238	0
70	20231201	184900	119904672	1238	1238	1238	1238	0
71	20231201	184800	119904672	1238	1238	1238	1238	0
72	20231201	184700	119904672	1238	1238	1238	1238	0
73	20231201	184600	119904672	1238	1238	1238	1238	0
74	20231201	184500	119904672	1238	1238	1238	1238	0
75	20231201	184400	119904672	1238	1238	1238	1238	0
76	20231201	184300	119904672	1238	1238	1238	1238	0
77	20231201	184200	119904672	1238	1238	1238	1238	0
78	20231201	184100	119904672	1238	1238	1238	1238	0
79	20231201	184000	119904672	1238	1238	1238	1238	0
80	20231201	183900	119904672	1238	1238	1238	1238	0
81	20231201	183800	119904672	1238	1238	1238	1238	0
82	20231201	183700	119904672	1238	1238	1238	1238	0
83	20231201	183600	119904672	1238	1238	1238	1238	0
84	20231201	183500	119904672	1238	1238	1238	1238	0
85	20231201	183400	119904672	1238	1238	1238	1238	0
86	20231201	183300	119904672	1238	1238	1238	1238	0
87	20231201	183200	119904672	1238	1238	1238	1238	0
88	20231201	183100	119904672	1238	1238	1238	1238	0
89	20231201	183000	119904672	1238	1238	1238	1238	0
90	20231201	182900	119904672	1238	1238	1238	1238	0
91	20231201	182800	119904672	1238	1238	1238	1238	0
92	20231201	182700	119904672	1238	1238	1238	1238	1224
93	20231201	182600	119904672	1238	1238	1238	1238	0
94	20231201	182500	119904672	1238	1238	1238	1238	0
95	20231201	182400	119904672	1238	1238	1238	1238	0
96	20231201	182300	119904672	1238	1238	1238	1238	0
97	20231201	182200	119904672	1238	1238	1238	1238	0
98	20231201	182100	119904672	1238	1238	1238	1238	0
99	20231201	182000	119904672	1238	1238	1238	1238	0
100	20231201	181900	119904672	1238	1238	1238	1238	0
101	20231201	181800	119904672	1238	1238	1238	1238	0
102	20231201	181700	119904672	1238	1238	1238	1238	0
103	20231201	181600	119904672	1238	1238	1238	1238	0
104	20231201	181500	119904672	1238	1238	1238	1238	0
105	20231201	181400	119904672	1238	1238	1238	1238	0
106	20231201	181300	119904672	1238	1238	1238	1238	0
107	20231201	181200	119904672	1238	1238	1238	1238	0
108	20231201	181100	119904672	1238	1238	1238	1238	0
109	20231201	181000	119904672	1238	1238	1238	1238	0
110	20231201	180900	119904672	1238	1238	1238	1238	0
111	20231201	180800	119904672	1238	1238	1238	1238	0
112	20231201	180700	119904672	1238	1238	1238	1238	0
113	20231201	180600	119904672	1238	1238	1238	1238	0
114	20231201	180500	119904672	1238	1238	1238	1238	0
115	20231201	180400	119904672	1238	1238	1238	1238	0
116	20231201	180300	119904672	1238	1238	1238	1238	0
117	20231201	180200	119904672	1238	1238	1238	1238	0
118	20231201	180100	119904672	1238	1238	1238	1238	0
119	20231201	180000	119904672	1238	1238	1238	1238	0
120	20231201	175900	119904672	1238	1238	1238	1238	0
121	20231201	175800	119904672	1238	1238	1238	1238	0
122	20231201	175700	119904672	1238	1238	1238	1238	1224
123	20231201	175600	119904672	1238	1238	1238	1238	0
124	20231201	175500	119904672	1238	1238	1238	1238	0
125	20231201	175400	119904672	1238	1238	1238	1238	0
126	20231201	175300	119904672	1238	1238	1238	1238	0
127	20231201	175200	119904672	1238	1238	1238	1238	0
128	20231201	175100	119904672	1238	1238	1238	1238	0
129	20231201	175000	119904672	1238	1238	1238	1238	0
130	20231201	174900	119904672	1238	1238	1238	1238	0
131	20231201	174800	119904672	1238	1238	1238	1238	0
132	20231201	174700	119904672	1238	1238	1238	1238	0
133	20231201	174600	119904672	1238	1238	1238	1238	0
134	20231201	174500	119904672	1238	1238	1238	1238	0
135	20231201	174400	119904672	1238	1238	1238	1238	0
136	20231201	174300	119904672	1238	1238	1238	1238	0
137	20231201	174200	119904672	1238	1238	1238	1238	0
138	20231201	174100	119904672	1238	1238	1238	1238	0
139	20231201	174000	119904672	1238	1238	1238	1238	0
140	20231201	173900	119904672	1238	1238	1238	1238	0
141	20231201	173800	119904672	1238	1238	1238	1238	0
142	20231201	173700	119904672	1238	1238	1238	1238	0
143	20231201	173600	119904672	1238	1238	1238	1238	0
144	20231201	173500	119904672	1238	1238	1238	1238	0
145	20231201	173400	119904672	1238	1238	1238	1238	0
146	20231201	173300	119904672	1238	1238	1238	1238	0
147	20231201	173200	119904672	1238	1238	1238	1238	0
148	20231201	173100	119904672	1238	1238	1238	1238	0
149	20231201	173000	119904672	1238	1238	1238	1238	0
150	20231201	172900	119904672	1238	1238	1238	1238	0
151	20231201	172800	119904672	1238	1238	1238	1238	0
152	20231201	172700	119904672	1238	1238	1238	1238	1224
153	20231201	172600	119904672	1238	1238	1238	1238	0
154	20231201	172500	119904672	1238	1238	1238	1238	0
155	20231201	172400	119904672	1238	1238	1238	1238	0
156	20231201	172300	119904672	1238	1238	1238	1238	0
157	20231201	172200	119904672	1238	1238	1238	1238	0
158	20231201	172100	119904672	1238	1238	1238	1238	0
159	20231201	172000	119904672	1238	1238	1238	1238	0
160	20231201	171900	119904672	1238	1238	1238	1238	0
161	20231201	171800	119904672	1238	1238	1238	1238	0
162	20231201	171700	119904672	1238	1238	1238	1238	0
163	20231201	171600	119904672	1238	1238	1238	1238	0
164	20231201	171500	119904672	1238	1238	1238	1238	0
165	20231201	171400	119904672	1238	1238	1238	1238	0
166	20231201	171300	119904672	1238	1238	1238	1238	0
167	20231201	171200	119904672	1238	1238	1238	1238	0
168	20231201	171100	119904672	1238	1238	1238	1238	0
169	20231201	171000	119904672	1238	1238	1238	1238	0
170	20231201	170900	119904672	1238	1238	1238	1238	0
171	20231201	170800	119904672	1238	1238	1238	1238	0
172	20231201	170700	119904672	1238	1238	1238	1238	0
173	20231201	170600	119904672	1238	1238	1238	1238	0
174	20231201	170500	119904672	1238	1238	1238	1238	0
175	20231201	170400	119904672	1238	1238	1238	1238	0
176	20231201	170300	119904672	1238	1238	1238	1238	0
177	20231201	170200	119904672	1238	1238	1238	1238	0
178	20231201	170100	119904672	1238	1238	1238	1238	0
179	20231201	170000	119904672	1238	1238	1238	1238	0
180	20231201	165900	119904672	1238	1238	1238	1238	0
181	20231201	165800	119904672	1238	1238	1238	1238	0
182	20231201	165700	119904672	1238	1238	1238	1238	1224
183	20231201	165600	119904672	1238	1238	1238	1238	0
184	20231201	165500	119904672	1238	1238	1238	1238	0
185	20231201	165400	119904672	1238	1238	1238	1238	0
186	20231201	165300	119904672	1238	1238	1238	1238	0
187	20231201	165200	119904672	1238	1238	1238	1238	0
188	20231201	165100	119904672	1238	1238	1238	1238	0
189	20231201	165000	119904672	1238	1238	1238	1238	0
190	20231201	164900	119904672	1238	1238	1238	1238	0
191	20231201	164800	119904672	1238	1238	1238	1238	0
192	20231201	164700	119904672	1238	1238	1238	1238	0
193	20231201	164600	119904672	1238	1238	1238	1238	0
194	20231201	164500	119904672	1238	1238	1238	1238	0
195	20231201	164400	119904672	1238	1238	1238	1238	0
196	20231201	164300	119904672	1238	1238	1238	1238	0
197	20231201	164200	119904672	1238	1238	1238	1238	0
198	20231201	164100	119904672	1238	1238	1238	1238	0
199	20231201	164000	119904672	1238	1238	1238	1238	0
200	20231201	163900	119904672	1238	1238	1238	1238	0
201	20231201	163800	119904672	1238	1238	1238	1238	0
202	20231201	163700	119904672	1238	1238	1238	1238	0
203	20231201	163600	119904672	1238	1238	1238	1238	0
204	20231201	163500	119904672	1238	1238	1238	1238	0
205	20231201	163400	119904672	1238	1238	1238	1238	0
206	20231201	163300	119904672	1238	1238	1238	1238	0
207	20231201	163200	119904672	1238	1238	1238	1238	0
208	20231201	163100	119904672	1238	1238	1238	1238	0
209	20231201	163000	119904672	1238	1238	1238	1238	0
210	20231201	162900	119904672	1238	1238	1238	1238	0
211	20231201	162800	119904672	1238	1238	1238	1238	0
212	20231201	162700	119904672	1238	1238	1238	1238	1224
213	20231201	162600	119904672	1238	1238	1238	1238	0
214	20231201	162500	119904672	1238	1238	1238	1238	0
215	20231201	162400	119904672	1238	1238	1238	1238	0
216	20231201	162300	119904672	1238	1238	1238	1238	0
217	20231201	162200	119904672	1238	1238	1238	1238	0
218	20231201	162100	119904672	1238	1238	1238	1238	0
219	20231201	162000	119904672	1238	1238	1238	1238	0
220	20231201	161900	119904672	1238	1238	1238	1238	0
221	20231201	161800	119904672	1238	1238	1238	1238	0
222	20231201	161700	119904672	1238	1238	1238	1238	0
223	20231201	161600	119904672	1238	1238	1238	1238	0
224	20231201	161500	119904672	1238	1238	1238	1238	0
225	20231201	161400	119904672	1238	1238	1238	1238	0
226	20231201	161300	119904672	1238	1238	1238	1238	0
227	20231201	161200	119904672	1238	1238	1238	1238	0
228	20231201	161100	119904672	1238	1238	1238	1238	0
229	20231201	161000	119904672	1238	1238	1238	1238	0
230	20231201	160900	119904672	1238	1238	1238	1238	0
231	20231201	160800	119904672	1238	1238	1238	1238	0
232	20231201	160700	119904672	1238	1238	1238	1238	0
233	20231201	160600	119904672	1238	1238	1238	1238	0
234	20231201	160500	119904672	1238	1238	1238	1238	0
235	20231201	160400	119904672	1238	1238	1238	1238	0
236	20231201	160300	119904672	1238	1238	1238	1238	0
237	20231201	160200	119904672	1238	1238	1238	1238	0
238	20231201	160100	119904672	1238	1238	1238	1238	0
239	20231201	160000	119904672	1238	1238	1238	1238	0
240	20231201	155900	119904672	1238	1238	1238	1238	0
241	20231201	155800	119904672	1238	1238	1238	1238	0
242	20231201	155700	119904672	1238	1238	1238	1238	1224
243	20231201	155600	119904672	1238	1238	1238	1238	0
244	20231201	155500	119904672	1238	1238	1238	1238	0
245	20231201	155400	119904672	1238	1238	1238	1238	0
246	20231201	155300	119904672	1238	1238	1238	1238	0
247	20231201	155200	119904672	1238	1238	1238	1238	0
248	20231201	155100	119904672	1238	1238	1238	1238	0
249	20231201	155000	119904672	1238	1238	1238	1238	0
250	20231201	154900	119904672	1238	1238	1238	1238	0
251	20231201	154800	119904672	1238	1238	1238	1238	0
252	20231201	154700	119904672	1238	1238	1238	1238	0
253	20231201	154600	119904672	1238	1238	1238	1238	0
254	20231201	154500	119904672	1238	1238	1238	1238	0
255	20231201	154400	119904672	1238	1238	1238	1238	0
256	20231201	154300	119904672	1238	1238	1238	1238	0
257	20231201	154200	119904672	1238	1238	1238	1238	0
258	20231201	154100	119904672	1238	1238	1238	1238	0
259	20231201	154000	119904672	1238	1238	1238	1238	0
260	20231201	153900	119904672	1238	1238	1238	1238	0
261	20231201	153800	119904672	1238	1238	1238	1238	0
262	20231201	153700	119904672	1238	1238	1238	1238	0
263	20231201	153600	119904672	1238	1238	1238	1238	0
264	20231201	153500	119904672	1238	1238	1238	1238	0
265	20231201	153400	119904672	1238	1238	1238	1238	0
266	20231201	153300	119904672	1238	1238	1238	1238	0
267	20231201	153200	119904672	1238	1238	1238	1238	0
268	20231201	153100	119904672	1238	1238	1238	1238	0
269	20231201	153000	119904672	1238	1238	1238	1238	1224
270	20231201	152900	118389360	1238	1238	1238	1238	0
271	20231201	152800	118389360	1238	1238	1238	1238	0
272	20231201	152700	118389360	1238	1238	1238	1238	0
273	20231201	152600	118389360	1238	1238	1238	1238	0
274	20231201	152500	118389360	1238	1238	1238	1238	0
275	20231201	152400	118389360	1238	1238	1238	1238	0
276	20231201	152300	118389360	1238	1238	1238	1238	0
277	20231201	152200	118389360	1238	1238	1238	1238	0
278	20231201	152100	118389360	1238	1238	1238	1238	0
279	20231201	152000	118389360	1238	1238	1238	1238	0
280	20231201	151900	118389360	1238	1238	1238	1238	115
281	20231201	151800	118246990	1238	1238	1238	1238	44
282	20231201	151700	118192518	1238	1238	1238	1238	0
283	20231201	151600	118192518	1238	1237	1238	1237	2066
284	20231201	151500	115635066	1237	1237	1237	1237	108
285	20231201	151400	115501470	1237	1237	1237	1237	0
286	20231201	151300	115501470	1237	1237	1237	1237	1
287	20231201	151200	115500233	1237	1237	1237	1237	0
288	20231201	151100	115500233	1237	1237	1237	1237	0
289	20231201	151000	115500233	1237	1237	1237	1237	1
290	20231201	150900	115498996	1237	1235	1237	1235	39
291	20231201	150800	115450809	1235	1235	1235	1235	25
292	20231201	150700	115419934	1237	1237	1237	1237	1
293	20231201	150600	115418697	1237	1237	1237	1237	141
294	20231201	150500	115244280	1237	1237	1237	1237	1
295	20231201	150400	115243043	1238	1238	1238	1238	0
296	20231201	150300	115243043	1238	1237	1238	1237	11
297	20231201	150200	115229433	1237	1237	1237	1237	1
298	20231201	150100	115228196	1240	1240	1240	1240	0
299	20231201	150000	115228196	1240	1240	1240	1240	0
300	20231201	145900	115228196	1240	1240	1240	1240	1
301	20231201	145800	115226956	1243	1243	1243	1243	4
302	20231201	145700	115221984	1241	1241	1241	1241	1
303	20231201	145600	115220743	1245	1245	1245	1245	0
304	20231201	145500	115220743	1245	1245	1245	1245	0
305	20231201	145400	115220743	1245	1237	1245	1234	134
306	20231201	145300	115055036	1248	1248	1248	1248	0
307	20231201	145200	115055036	1248	1248	1248	1248	1
308	20231201	145100	115053788	1248	1242	1248	1242	1301
309	20231201	145000	113435975	1243	1242	1243	1242	800
310	20231201	144900	112441585	1243	1238	1243	1238	2001
311	20231201	144800	109962001	1239	1239	1239	1239	0
312	20231201	144700	109962001	1239	1239	1244	1239	1600
313	20231201	144600	107978930	1239	1231	1239	1231	3262
314	20231201	144500	103948742	1231	1231	1231	1231	739
315	20231201	144400	103039033	1231	1231	1231	1231	1
316	20231201	144300	103037802	1231	1231	1231	1231	0
317	20231201	144200	103037802	1231	1231	1231	1231	0
318	20231201	144100	103037802	1231	1231	1231	1231	1
319	20231201	144000	103036571	1231	1231	1231	1231	4
320	20231201	143900	103031647	1231	1231	1231	1231	12
321	20231201	143800	103016875	1231	1231	1231	1231	1
322	20231201	143700	103015644	1232	1232	1232	1232	1
323	20231201	143600	103014412	1232	1232	1232	1232	1
324	20231201	143500	103013180	1232	1232	1232	1232	0
325	20231201	143400	103013180	1232	1232	1232	1232	44
326	20231201	143300	102958972	1232	1232	1232	1232	1
327	20231201	143200	102957740	1232	1232	1232	1232	100
328	20231201	143100	102834540	1232	1232	1232	1232	0
329	20231201	143000	102834540	1232	1229	1232	1229	417
330	20231201	142900	102322044	1232	1232	1232	1232	0
331	20231201	142800	102322044	1232	1232	1232	1232	1
332	20231201	142700	102320812	1232	1232	1232	1232	0
333	20231201	142600	102320812	1232	1232	1232	1232	0
334	20231201	142500	102320812	1232	1231	1232	1231	104
335	20231201	142400	102192784	1232	1232	1232	1232	0
336	20231201	142300	102192784	1232	1232	1232	1232	0
337	20231201	142200	102192784	1232	1232	1232	1232	1
338	20231201	142100	102191552	1232	1232	1232	1232	0
339	20231201	142000	102191552	1232	1232	1232	1232	1
340	20231201	141900	102190320	1232	1232	1232	1232	0
341	20231201	141800	102190320	1232	1228	1232	1228	7884
342	20231201	141700	92494839	1228	1228	1228	1228	1
343	20231201	141600	92493611	1228	1228	1228	1228	0
344	20231201	141500	92493611	1228	1228	1229	1228	101
345	20231201	141400	92369574	1229	1229	1229	1229	73
346	20231201	141300	92279857	1229	1229	1229	1229	0
347	20231201	141200	92279857	1229	1229	1229	1229	1
348	20231201	141100	92278628	1229	1229	1229	1229	0
349	20231201	141000	92278628	1229	1229	1229	1229	0
350	20231201	140900	92278628	1229	1229	1229	1229	1
351	20231201	140800	92277399	1229	1229	1229	1229	1
352	20231201	140700	92276170	1230	1230	1230	1230	55
353	20231201	140600	92208520	1230	1230	1230	1230	0
354	20231201	140500	92208520	1230	1230	1230	1230	0
355	20231201	140400	92208520	1230	1230	1230	1230	1
356	20231201	140300	92207290	1230	1230	1230	1230	0
357	20231201	140200	92207290	1230	1230	1230	1230	0
358	20231201	140100	92207290	1230	1230	1230	1230	1
359	20231201	140000	92206060	1230	1230	1230	1230	0
360	20231201	135900	92206060	1230	1230	1230	1230	1
361	20231201	135800	92204830	1230	1230	1230	1230	0
362	20231201	135700	92204830	1230	1230	1230	1230	0
363	20231201	135600	92204830	1230	1230	1230	1230	1
364	20231201	135500	92203600	1230	1230	1230	1230	0
365	20231201	135400	92203600	1230	1230	1230	1230	1
366	20231201	135300	92202370	1230	1230	1230	1230	1
367	20231201	135200	92201140	1230	1230	1230	1230	0
368	20231201	135100	92201140	1230	1230	1230	1230	1
369	20231201	135000	92199910	1230	1230	1230	1230	1
370	20231201	134900	92198680	1230	1230	1230	1230	0
371	20231201	134800	92198680	1230	1229	1230	1229	141
372	20231201	134700	92025380	1229	1228	1229	1228	69
373	20231201	134600	91940637	1228	1228	1228	1228	46
374	20231201	134500	91884149	1228	1225	1228	1225	1804
375	20231201	134400	89674192	1228	1228	1228	1228	0
376	20231201	134300	89674192	1228	1228	1228	1228	3
377	20231201	134200	89670508	1225	1227	1227	1225	40
378	20231201	134100	89621496	1228	1228	1228	1228	5
379	20231201	134000	89615356	1228	1228	1228	1228	1
380	20231201	133900	89614128	1228	1228	1228	1228	0
381	20231201	133800	89614128	1228	1228	1228	1228	3
382	20231201	133700	89610444	1227	1227	1227	1227	17
383	20231201	133600	89589585	1228	1228	1228	1228	0
384	20231201	133500	89589585	1228	1228	1228	1228	1
385	20231201	133400	89588357	1228	1228	1228	1228	100
386	20231201	133300	89465557	1228	1228	1228	1228	0
387	20231201	133200	89465557	1228	1228	1228	1228	2
388	20231201	133100	89463101	1228	1228	1228	1228	0
389	20231201	133000	89463101	1228	1228	1228	1228	1
390	20231201	132900	89461873	1228	1228	1228	1228	0
391	20231201	132800	89461873	1228	1228	1228	1228	0
392	20231201	132700	89461873	1228	1228	1228	1228	1
393	20231201	132600	89460645	1228	1228	1228	1228	5
394	20231201	132500	89454505	1228	1228	1228	1228	0
395	20231201	132400	89454505	1228	1228	1228	1228	1
396	20231201	132300	89453277	1228	1228	1228	1228	0
397	20231201	132200	89453277	1228	1228	1228	1228	1
398	20231201	132100	89452049	1228	1228	1228	1228	0
399	20231201	132000	89452049	1228	1228	1228	1228	0
400	20231201	131900	89452049	1228	1228	1228	1228	1
401	20231201	131800	89450821	1228	1228	1228	1228	0
402	20231201	131700	89450821	1228	1228	1228	1228	0
403	20231201	131600	89450821	1228	1228	1228	1228	1
404	20231201	131500	89449593	1228	1228	1228	1228	0
405	20231201	131400	89449593	1228	1228	1228	1228	1
406	20231201	131300	89448365	1225	1227	1227	1225	44
407	20231201	131200	89394450	1228	1228	1228	1228	0
408	20231201	131100	89394450	1228	1228	1228	1228	1
409	20231201	131000	89393222	1228	1228	1228	1228	0
410	20231201	130900	89393222	1228	1228	1228	1228	1
411	20231201	130800	89391994	1229	1229	1229	1229	0
412	20231201	130700	89391994	1229	1229	1229	1229	0
413	20231201	130600	89391994	1229	1229	1229	1229	1
414	20231201	130500	89390765	1228	1229	1229	1228	2
415	20231201	130400	89388308	1230	1230	1230	1230	0
416	20231201	130300	89388308	1230	1230	1230	1230	1
417	20231201	130200	89387078	1226	1226	1226	1226	1
418	20231201	130100	89385852	1226	1226	1226	1226	1
419	20231201	130000	89384626	1226	1226	1226	1226	0
420	20231201	125900	89384626	1226	1226	1226	1226	0
421	20231201	125800	89384626	1226	1225	1226	1225	226
422	20231201	125700	89107775	1226	1226	1226	1226	3197
423	20231201	125600	85188253	1232	1232	1232	1232	0
424	20231201	125500	85188253	1232	1232	1232	1232	1
425	20231201	125400	85187021	1232	1232	1232	1232	0
426	20231201	125300	85187021	1232	1229	1232	1226	1537
427	20231201	125200	83301358	1233	1233	1233	1233	0
428	20231201	125100	83301358	1233	1233	1233	1233	0
429	20231201	125000	83301358	1233	1233	1233	1233	1
430	20231201	124900	83300125	1233	1233	1233	1233	0
431	20231201	124800	83300125	1233	1233	1233	1233	0
432	20231201	124700	83300125	1233	1233	1233	1233	1
433	20231201	124600	83298892	1232	1232	1232	1232	0
434	20231201	124500	83298892	1232	1232	1232	1232	1
435	20231201	124400	83297660	1234	1234	1234	1234	0
436	20231201	124300	83297660	1234	1234	1234	1234	0
437	20231201	124200	83297660	1234	1234	1234	1234	1
438	20231201	124100	83296426	1234	1234	1234	1234	0
439	20231201	124000	83296426	1234	1234	1234	1234	1
440	20231201	123900	83295192	1235	1235	1235	1235	0
441	20231201	123800	83295192	1235	1235	1235	1235	0
442	20231201	123700	83295192	1235	1235	1235	1235	1
443	20231201	123600	83293957	1236	1236	1236	1236	0
444	20231201	123500	83293957	1236	1236	1236	1236	0
445	20231201	123400	83293957	1236	1236	1236	1236	1
446	20231201	123300	83292721	1236	1236	1236	1236	7
447	20231201	123200	83284069	1236	1236	1236	1236	1
448	20231201	123100	83282833	1228	1228	1228	1228	752
449	20231201	123000	82359377	1237	1237	1237	1237	0
450	20231201	122900	82359377	1237	1237	1237	1237	1
451	20231201	122800	82358140	1228	1228	1228	1228	0
452	20231201	122700	82358140	1228	1229	1229	1228	112
453	20231201	122600	82220497	1238	1238	1238	1238	1
454	20231201	122500	82219259	1238	1236	1238	1236	1007
455	20231201	122400	80973385	1236	1236	1236	1236	1
456	20231201	122300	80972149	1237	1237	1237	1237	0
457	20231201	122200	80972149	1237	1237	1237	1237	25
458	20231201	122100	80941224	1237	1237	1237	1237	1
459	20231201	122000	80939987	1228	1229	1229	1228	100
460	20231201	121900	80817176	1237	1237	1237	1237	0
461	20231201	121800	80817176	1237	1237	1237	1237	1
462	20231201	121700	80815939	1238	1238	1238	1238	0
463	20231201	121600	80815939	1238	1238	1238	1238	1
464	20231201	121500	80814701	1238	1238	1238	1238	0
465	20231201	121400	80814701	1238	1238	1238	1238	0
466	20231201	121300	80814701	1238	1238	1238	1238	1
467	20231201	121200	80813463	1230	1230	1230	1230	0
468	20231201	121100	80813463	1230	1235	1235	1230	8012
469	20231201	121000	70955315	1240	1240	1240	1240	26
470	20231201	120900	70923075	1240	1240	1240	1240	0
471	20231201	120800	70923075	1240	1240	1240	1240	2
472	20231201	120700	70920595	1240	1240	1240	1240	1
473	20231201	120600	70919355	1240	1240	1240	1240	0
474	20231201	120500	70919355	1240	1240	1240	1240	1
475	20231201	120400	70918115	1240	1240	1240	1240	0
476	20231201	120300	70918115	1240	1240	1240	1240	1
477	20231201	120200	70916875	1240	1240	1240	1240	0
478	20231201	120100	70916875	1240	1240	1240	1240	0
479	20231201	120000	70916875	1240	1240	1240	1240	242
480	20231201	115900	70616795	1240	1240	1240	1240	0
481	20231201	115800	70616795	1240	1240	1240	1240	0
482	20231201	115700	70616795	1240	1240	1240	1240	1
483	20231201	115600	70615555	1240	1240	1240	1240	0
484	20231201	115500	70615555	1240	1240	1240	1240	1
485	20231201	115400	70614315	1240	1240	1240	1240	0
486	20231201	115300	70614315	1240	1240	1240	1240	0
487	20231201	115200	70614315	1240	1240	1240	1240	1
488	20231201	115100	70613075	1240	1240	1240	1240	1038
489	20231201	115000	69325955	1240	1240	1240	1240	0
490	20231201	114900	69325955	1240	1239	1240	1239	1367
491	20231201	114800	67630956	1239	1239	1239	1239	0
492	20231201	114700	67630956	1239	1239	1239	1239	1
493	20231201	114600	67629717	1239	1239	1239	1239	0
494	20231201	114500	67629717	1239	1239	1239	1239	0
495	20231201	114400	67629717	1239	1239	1239	1239	18
496	20231201	114300	67607415	1239	1239	1239	1239	2037
497	20231201	114200	65083572	1233	1233	1233	1233	25
498	20231201	114100	65052747	1233	1233	1233	1231	975
499	20231201	114000	63851172	1239	1239	1239	1239	0
500	20231201	113900	63851172	1239	1239	1239	1239	46
501	20231201	113800	63794178	1239	1239	1239	1239	0
502	20231201	113700	63794178	1239	1231	1239	1231	874
503	20231201	113600	62711967	1231	1238	1238	1231	218
504	20231201	113500	62443602	1231	1231	1231	1231	100
505	20231201	113400	62320502	1239	1239	1239	1239	1
506	20231201	113300	62319263	1231	1231	1231	1231	0
507	20231201	113200	62319263	1231	1235	1235	1231	30
508	20231201	113100	62282244	1240	1240	1240	1240	269
509	20231201	113000	61948684	1239	1239	1239	1239	0
510	20231201	112900	61948684	1239	1239	1239	1239	500
511	20231201	112800	61329184	1239	1239	1239	1239	1
512	20231201	112700	61327945	1239	1239	1239	1239	185
513	20231201	112600	61098730	1239	1239	1239	1239	1
514	20231201	112500	61097491	1239	1239	1239	1239	1
515	20231201	112400	61096252	1239	1239	1239	1239	50
516	20231201	112300	61034302	1239	1239	1239	1239	1
517	20231201	112200	61033063	1239	1239	1239	1239	0
518	20231201	112100	61033063	1239	1239	1239	1239	0
519	20231201	112000	61033063	1239	1239	1239	1239	1
520	20231201	111900	61031824	1240	1240	1240	1240	200
521	20231201	111800	60783824	1240	1240	1240	1240	1
522	20231201	111700	60782584	1240	1240	1240	1240	0
523	20231201	111600	60782584	1240	1240	1240	1240	0
524	20231201	111500	60782584	1240	1240	1240	1240	201
525	20231201	111400	60533344	1240	1240	1240	1240	1
526	20231201	111300	60532104	1240	1240	1240	1240	0
527	20231201	111200	60532104	1240	1240	1240	1240	1
528	20231201	111100	60530864	1240	1237	1240	1237	1081
529	20231201	111000	59191854	1237	1236	1237	1236	559
530	20231201	110900	58500566	1236	1236	1236	1236	0
531	20231201	110800	58500566	1236	1236	1236	1236	0
532	20231201	110700	58500566	1236	1236	1236	1236	1
533	20231201	110600	58499330	1236	1233	1236	1233	3501
534	20231201	110500	54176005	1233	1227	1233	1227	1004
535	20231201	110400	52944079	1233	1233	1233	1233	0
536	20231201	110300	52944079	1233	1233	1233	1233	0
537	20231201	110200	52944079	1233	1233	1233	1233	1
538	20231201	110100	52942846	1233	1233	1233	1233	0
539	20231201	110000	52942846	1233	1233	1233	1233	0
540	20231201	105900	52942846	1233	1233	1233	1233	16
541	20231201	105800	52923118	1233	1233	1233	1233	0
542	20231201	105700	52923118	1233	1233	1233	1233	1
543	20231201	105600	52921885	1233	1233	1233	1233	0
544	20231201	105500	52921885	1233	1233	1233	1233	0
545	20231201	105400	52921885	1233	1233	1233	1233	1
546	20231201	105300	52920652	1233	1233	1233	1233	0
547	20231201	105200	52920652	1233	1233	1233	1233	0
548	20231201	105100	52920652	1233	1228	1233	1226	64
549	20231201	105000	52842078	1233	1233	1233	1233	0
550	20231201	104900	52842078	1233	1233	1233	1233	1
551	20231201	104800	52840845	1233	1233	1233	1233	0
552	20231201	104700	52840845	1233	1233	1233	1233	0
553	20231201	104600	52840845	1233	1230	1233	1230	1621
554	20231201	104500	50847012	1233	1233	1233	1233	0
555	20231201	104400	50847012	1233	1233	1233	1233	0
556	20231201	104300	50847012	1233	1233	1233	1233	28
557	20231201	104200	50812488	1234	1234	1234	1234	132
558	20231201	104100	50649600	1234	1234	1234	1234	1
559	20231201	104000	50648366	1234	1234	1234	1234	23
560	20231201	103900	50619984	1234	1234	1234	1234	0
561	20231201	103800	50619984	1234	1234	1234	1234	1
562	20231201	103700	50618750	1234	1234	1234	1234	0
563	20231201	103600	50618750	1234	1234	1234	1234	0
564	20231201	103500	50618750	1234	1234	1234	1234	1
565	20231201	103400	50617516	1234	1234	1234	1234	0
566	20231201	103300	50617516	1234	1234	1234	1234	1
567	20231201	103200	50616282	1234	1234	1234	1234	0
568	20231201	103100	50616282	1234	1234	1234	1234	0
569	20231201	103000	50616282	1234	1234	1234	1234	1
570	20231201	102900	50615048	1235	1235	1235	1235	0
571	20231201	102800	50615048	1235	1235	1235	1235	1
572	20231201	102700	50613813	1237	1237	1237	1237	0
573	20231201	102600	50613813	1237	1231	1237	1231	12
574	20231201	102500	50598990	1229	1227	1229	1227	3465
575	20231201	102400	46345243	1227	1227	1227	1227	5740
576	20231201	102300	39302263	1227	1227	1227	1227	7
577	20231201	102200	39293674	1227	1227	1227	1227	4
578	20231201	102100	39288766	1223	1227	1227	1223	120
579	20231201	102000	39141806	1227	1227	1227	1227	21
580	20231201	101900	39116039	1227	1227	1227	1227	0
581	20231201	101800	39116039	1227	1227	1227	1227	0
582	20231201	101700	39116039	1227	1227	1227	1227	1
583	20231201	101600	39114812	1227	1227	1227	1227	6
584	20231201	101500	39107450	1227	1227	1227	1227	2653
585	20231201	101400	35852219	1227	1227	1227	1227	1
586	20231201	101300	35850992	1227	1227	1227	1227	0
587	20231201	101200	35850992	1227	1227	1227	1227	1
588	20231201	101100	35849765	1227	1227	1227	1227	0
589	20231201	101000	35849765	1227	1227	1227	1227	0
590	20231201	100900	35849765	1227	1226	1227	1226	33
591	20231201	100800	35809294	1226	1227	1227	1226	2456
592	20231201	100700	32798228	1227	1227	1227	1227	0
593	20231201	100600	32798228	1227	1225	1227	1223	501
594	20231201	100500	32185099	1227	1227	1227	1227	0
595	20231201	100400	32185099	1227	1225	1227	1225	410
596	20231201	100300	31682841	1225	1228	1228	1225	849
597	20231201	100200	30641927	1231	1231	1231	1231	0
598	20231201	100100	30641927	1231	1231	1231	1231	1
599	20231201	100000	30640696	1231	1231	1231	1231	0
600	20231201	095900	30640696	1231	1231	1231	1231	1
601	20231201	095800	30639465	1230	1230	1230	1230	234
602	20231201	095700	30351645	1230	1230	1230	1230	163
603	20231201	095600	30151155	1230	1230	1230	1230	1
604	20231201	095500	30149925	1230	1230	1230	1230	100
605	20231201	095400	30026925	1230	1230	1230	1230	2190
606	20231201	095300	27333225	1231	1231	1231	1231	111
607	20231201	095200	27196584	1231	1231	1231	1231	0
608	20231201	095100	27196584	1231	1230	1231	1224	13
609	20231201	095000	27180638	1230	1230	1230	1230	1000
610	20231201	094900	25950638	1230	1230	1230	1230	0
611	20231201	094800	25950638	1230	1230	1230	1230	101
612	20231201	094700	25826408	1230	1230	1230	1230	260
613	20231201	094600	25506608	1224	1224	1224	1224	445
614	20231201	094500	24961928	1230	1224	1230	1224	401
615	20231201	094400	24471098	1231	1231	1231	1231	0
616	20231201	094300	24471098	1231	1231	1231	1231	31
617	20231201	094200	24432937	1232	1232	1232	1232	0
618	20231201	094100	24432937	1232	1232	1232	1232	2
619	20231201	094000	24430473	1232	1223	1233	1223	232
620	20231201	093900	24146611	1223	1223	1223	1220	224
621	20231201	093800	23873259	1220	1223	1223	1220	270
622	20231201	093700	23543584	1223	1225	1225	1221	3049
623	20231201	093600	19813457	1233	1225	1233	1225	1581
624	20231201	093500	17866772	1225	1233	1233	1225	2729
625	20231201	093400	14522412	1233	1233	1233	1233	939
626	20231201	093300	13364625	1233	1233	1233	1233	0
627	20231201	093200	13364625	1233	1233	1233	1233	1
628	20231201	093100	13363392	1233	1233	1233	1233	0
629	20231201	093000	13363392	1233	1233	1233	1233	1
630	20231201	092900	13362159	1234	1234	1234	1234	0
631	20231201	092800	13362159	1234	1234	1234	1234	200
632	20231201	092700	13115359	1234	1233	1234	1233	1504
633	20231201	092600	11260571	1233	1233	1233	1233	1
634	20231201	092500	11259338	1234	1234	1234	1234	0
635	20231201	092400	11259338	1234	1234	1234	1234	1
636	20231201	092300	11258104	1234	1234	1234	1234	35
637	20231201	092200	11214914	1234	1228	1234	1224	3144
638	20231201	092100	7362745	1235	1235	1235	1228	1084
639	20231201	092000	6031485	1229	1228	1229	1228	202
640	20231201	091900	5783427	1229	1237	1237	1229	39
641	20231201	091800	5735472	1230	1230	1230	1230	421
642	20231201	091700	5217642	1231	1231	1231	1231	35
643	20231201	091600	5174557	1239	1239	1239	1239	1
644	20231201	091500	5173318	1240	1240	1240	1232	884
645	20231201	091400	4083598	1240	1240	1240	1233	452
646	20231201	091300	3526147	1233	1233	1233	1233	400
647	20231201	091200	3032947	1240	1240	1240	1240	0
648	20231201	091100	3032947	1240	1240	1240	1240	6
649	20231201	091000	3025507	1240	1240	1240	1234	1051
650	20231201	090900	1727308	1241	1241	1241	1241	1
651	20231201	090800	1726067	1249	1251	1251	1242	331
652	20231201	090700	1314855	1251	1251	1251	1251	0
653	20231201	090600	1314855	1251	1251	1251	1251	1
654	20231201	090500	1313604	1251	1251	1251	1251	0
655	20231201	090400	1313604	1251	1251	1251	1251	0
656	20231201	090300	1313604	1251	1251	1251	1251	1
657	20231201	090200	1312353	1251	1251	1251	1251	0
658	20231201	090100	1312353	1251	1237	1251	1237	644
659	20231201	090000	515683	1251	1252	1252	1248	412