KissMeData/126880/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201500	253280060	5300	5300	5300	5300	1895
3	20231201	201400	253280060	5300	5300	5300	5300	0
4	20231201	201300	253280060	5300	5300	5300	5300	0
5	20231201	201200	253280060	5300	5300	5300	5300	0
6	20231201	201100	253280060	5300	5300	5300	5300	0
7	20231201	201000	253280060	5300	5300	5300	5300	0
8	20231201	200900	253280060	5300	5300	5300	5300	0
9	20231201	200800	253280060	5300	5300	5300	5300	0
10	20231201	200700	253280060	5300	5300	5300	5300	0
11	20231201	200600	253280060	5300	5300	5300	5300	0
12	20231201	200500	253280060	5300	5300	5300	5300	0
13	20231201	200400	253280060	5300	5300	5300	5300	0
14	20231201	200300	253280060	5300	5300	5300	5300	0
15	20231201	200200	253280060	5300	5300	5300	5300	0
16	20231201	200100	253280060	5300	5300	5300	5300	0
17	20231201	200000	253280060	5300	5300	5300	5300	0
18	20231201	195900	253280060	5300	5300	5300	5300	0
19	20231201	195800	253280060	5300	5300	5300	5300	0
20	20231201	195700	253280060	5300	5300	5300	5300	0
21	20231201	195600	253280060	5300	5300	5300	5300	0
22	20231201	195500	253280060	5300	5300	5300	5300	0
23	20231201	195400	253280060	5300	5300	5300	5300	0
24	20231201	195300	253280060	5300	5300	5300	5300	0
25	20231201	195200	253280060	5300	5300	5300	5300	0
26	20231201	195100	253280060	5300	5300	5300	5300	0
27	20231201	195000	253280060	5300	5300	5300	5300	0
28	20231201	194900	253280060	5300	5300	5300	5300	0
29	20231201	194800	253280060	5300	5300	5300	5300	0
30	20231201	194700	253280060	5300	5300	5300	5300	0
31	20231201	194600	253280060	5300	5300	5300	5300	0
32	20231201	194500	253280060	5300	5300	5300	5300	1895
33	20231201	194400	253280060	5300	5300	5300	5300	0
34	20231201	194300	253280060	5300	5300	5300	5300	0
35	20231201	194200	253280060	5300	5300	5300	5300	0
36	20231201	194100	253280060	5300	5300	5300	5300	0
37	20231201	194000	253280060	5300	5300	5300	5300	0
38	20231201	193900	253280060	5300	5300	5300	5300	0
39	20231201	193800	253280060	5300	5300	5300	5300	0
40	20231201	193700	253280060	5300	5300	5300	5300	0
41	20231201	193600	253280060	5300	5300	5300	5300	0
42	20231201	193500	253280060	5300	5300	5300	5300	0
43	20231201	193400	253280060	5300	5300	5300	5300	0
44	20231201	193300	253280060	5300	5300	5300	5300	0
45	20231201	193200	253280060	5300	5300	5300	5300	0
46	20231201	193100	253280060	5300	5300	5300	5300	0
47	20231201	193000	253280060	5300	5300	5300	5300	0
48	20231201	192900	253280060	5300	5300	5300	5300	0
49	20231201	192800	253280060	5300	5300	5300	5300	0
50	20231201	192700	253280060	5300	5300	5300	5300	0
51	20231201	192600	253280060	5300	5300	5300	5300	0
52	20231201	192500	253280060	5300	5300	5300	5300	0
53	20231201	192400	253280060	5300	5300	5300	5300	0
54	20231201	192300	253280060	5300	5300	5300	5300	0
55	20231201	192200	253280060	5300	5300	5300	5300	0
56	20231201	192100	253280060	5300	5300	5300	5300	0
57	20231201	192000	253280060	5300	5300	5300	5300	0
58	20231201	191900	253280060	5300	5300	5300	5300	0
59	20231201	191800	253280060	5300	5300	5300	5300	0
60	20231201	191700	253280060	5300	5300	5300	5300	0
61	20231201	191600	253280060	5300	5300	5300	5300	0
62	20231201	191500	253280060	5300	5300	5300	5300	1895
63	20231201	191400	253280060	5300	5300	5300	5300	0
64	20231201	191300	253280060	5300	5300	5300	5300	0
65	20231201	191200	253280060	5300	5300	5300	5300	0
66	20231201	191100	253280060	5300	5300	5300	5300	0
67	20231201	191000	253280060	5300	5300	5300	5300	0
68	20231201	190900	253280060	5300	5300	5300	5300	0
69	20231201	190800	253280060	5300	5300	5300	5300	0
70	20231201	190700	253280060	5300	5300	5300	5300	0
71	20231201	190600	253280060	5300	5300	5300	5300	0
72	20231201	190500	253280060	5300	5300	5300	5300	0
73	20231201	190400	253280060	5300	5300	5300	5300	0
74	20231201	190300	253280060	5300	5300	5300	5300	0
75	20231201	190200	253280060	5300	5300	5300	5300	0
76	20231201	190100	253280060	5300	5300	5300	5300	0
77	20231201	190000	253280060	5300	5300	5300	5300	0
78	20231201	185900	253280060	5300	5300	5300	5300	0
79	20231201	185800	253280060	5300	5300	5300	5300	0
80	20231201	185700	253280060	5300	5300	5300	5300	0
81	20231201	185600	253280060	5300	5300	5300	5300	0
82	20231201	185500	253280060	5300	5300	5300	5300	0
83	20231201	185400	253280060	5300	5300	5300	5300	0
84	20231201	185300	253280060	5300	5300	5300	5300	0
85	20231201	185200	253280060	5300	5300	5300	5300	0
86	20231201	185100	253280060	5300	5300	5300	5300	0
87	20231201	185000	253280060	5300	5300	5300	5300	0
88	20231201	184900	253280060	5300	5300	5300	5300	0
89	20231201	184800	253280060	5300	5300	5300	5300	0
90	20231201	184700	253280060	5300	5300	5300	5300	0
91	20231201	184600	253280060	5300	5300	5300	5300	0
92	20231201	184500	253280060	5300	5300	5300	5300	1895
93	20231201	184400	253280060	5300	5300	5300	5300	0
94	20231201	184300	253280060	5300	5300	5300	5300	0
95	20231201	184200	253280060	5300	5300	5300	5300	0
96	20231201	184100	253280060	5300	5300	5300	5300	0
97	20231201	184000	253280060	5300	5300	5300	5300	0
98	20231201	183900	253280060	5300	5300	5300	5300	0
99	20231201	183800	253280060	5300	5300	5300	5300	0
100	20231201	183700	253280060	5300	5300	5300	5300	0
101	20231201	183600	253280060	5300	5300	5300	5300	0
102	20231201	183500	253280060	5300	5300	5300	5300	0
103	20231201	183400	253280060	5300	5300	5300	5300	0
104	20231201	183300	253280060	5300	5300	5300	5300	0
105	20231201	183200	253280060	5300	5300	5300	5300	0
106	20231201	183100	253280060	5300	5300	5300	5300	0
107	20231201	183000	253280060	5300	5300	5300	5300	0
108	20231201	182900	253280060	5300	5300	5300	5300	0
109	20231201	182800	253280060	5300	5300	5300	5300	0
110	20231201	182700	253280060	5300	5300	5300	5300	0
111	20231201	182600	253280060	5300	5300	5300	5300	0
112	20231201	182500	253280060	5300	5300	5300	5300	0
113	20231201	182400	253280060	5300	5300	5300	5300	0
114	20231201	182300	253280060	5300	5300	5300	5300	0
115	20231201	182200	253280060	5300	5300	5300	5300	0
116	20231201	182100	253280060	5300	5300	5300	5300	0
117	20231201	182000	253280060	5300	5300	5300	5300	0
118	20231201	181900	253280060	5300	5300	5300	5300	0
119	20231201	181800	253280060	5300	5300	5300	5300	0
120	20231201	181700	253280060	5300	5300	5300	5300	0
121	20231201	181600	253280060	5300	5300	5300	5300	0
122	20231201	181500	253280060	5300	5300	5300	5300	1895
123	20231201	181400	253280060	5300	5300	5300	5300	0
124	20231201	181300	253280060	5300	5300	5300	5300	0
125	20231201	181200	253280060	5300	5300	5300	5300	0
126	20231201	181100	253280060	5300	5300	5300	5300	0
127	20231201	181000	253280060	5300	5300	5300	5300	0
128	20231201	180900	253280060	5300	5300	5300	5300	0
129	20231201	180800	253280060	5300	5300	5300	5300	0
130	20231201	180700	253280060	5300	5300	5300	5300	0
131	20231201	180600	253280060	5300	5300	5300	5300	0
132	20231201	180500	253280060	5300	5300	5300	5300	0
133	20231201	180400	253280060	5300	5300	5300	5300	0
134	20231201	180300	253280060	5300	5300	5300	5300	0
135	20231201	180200	253280060	5300	5300	5300	5300	0
136	20231201	180100	253280060	5300	5300	5300	5300	0
137	20231201	180000	253280060	5300	5300	5300	5300	0
138	20231201	175900	253280060	5300	5300	5300	5300	0
139	20231201	175800	253280060	5300	5300	5300	5300	0
140	20231201	175700	253280060	5300	5300	5300	5300	0
141	20231201	175600	253280060	5300	5300	5300	5300	0
142	20231201	175500	253280060	5300	5300	5300	5300	0
143	20231201	175400	253280060	5300	5300	5300	5300	0
144	20231201	175300	253280060	5300	5300	5300	5300	0
145	20231201	175200	253280060	5300	5300	5300	5300	0
146	20231201	175100	253280060	5300	5300	5300	5300	0
147	20231201	175000	253280060	5300	5300	5300	5300	0
148	20231201	174900	253280060	5300	5300	5300	5300	0
149	20231201	174800	253280060	5300	5300	5300	5300	0
150	20231201	174700	253280060	5300	5300	5300	5300	0
151	20231201	174600	253280060	5300	5300	5300	5300	0
152	20231201	174500	253280060	5300	5300	5300	5300	1895
153	20231201	174400	253280060	5300	5300	5300	5300	0
154	20231201	174300	253280060	5300	5300	5300	5300	0
155	20231201	174200	253280060	5300	5300	5300	5300	0
156	20231201	174100	253280060	5300	5300	5300	5300	0
157	20231201	174000	253280060	5300	5300	5300	5300	0
158	20231201	173900	253280060	5300	5300	5300	5300	0
159	20231201	173800	253280060	5300	5300	5300	5300	0
160	20231201	173700	253280060	5300	5300	5300	5300	0
161	20231201	173600	253280060	5300	5300	5300	5300	0
162	20231201	173500	253280060	5300	5300	5300	5300	0
163	20231201	173400	253280060	5300	5300	5300	5300	0
164	20231201	173300	253280060	5300	5300	5300	5300	0
165	20231201	173200	253280060	5300	5300	5300	5300	0
166	20231201	173100	253280060	5300	5300	5300	5300	0
167	20231201	173000	253280060	5300	5300	5300	5300	0
168	20231201	172900	253280060	5300	5300	5300	5300	0
169	20231201	172800	253280060	5300	5300	5300	5300	0
170	20231201	172700	253280060	5300	5300	5300	5300	0
171	20231201	172600	253280060	5300	5300	5300	5300	0
172	20231201	172500	253280060	5300	5300	5300	5300	0
173	20231201	172400	253280060	5300	5300	5300	5300	0
174	20231201	172300	253280060	5300	5300	5300	5300	0
175	20231201	172200	253280060	5300	5300	5300	5300	0
176	20231201	172100	253280060	5300	5300	5300	5300	0
177	20231201	172000	253280060	5300	5300	5300	5300	0
178	20231201	171900	253280060	5300	5300	5300	5300	0
179	20231201	171800	253280060	5300	5300	5300	5300	0
180	20231201	171700	253280060	5300	5300	5300	5300	0
181	20231201	171600	253280060	5300	5300	5300	5300	0
182	20231201	171500	253280060	5300	5300	5300	5300	1895
183	20231201	171400	253280060	5300	5300	5300	5300	0
184	20231201	171300	253280060	5300	5300	5300	5300	0
185	20231201	171200	253280060	5300	5300	5300	5300	0
186	20231201	171100	253280060	5300	5300	5300	5300	0
187	20231201	171000	253280060	5300	5300	5300	5300	0
188	20231201	170900	253280060	5300	5300	5300	5300	0
189	20231201	170800	253280060	5300	5300	5300	5300	0
190	20231201	170700	253280060	5300	5300	5300	5300	0
191	20231201	170600	253280060	5300	5300	5300	5300	0
192	20231201	170500	253280060	5300	5300	5300	5300	0
193	20231201	170400	253280060	5300	5300	5300	5300	0
194	20231201	170300	253280060	5300	5300	5300	5300	0
195	20231201	170200	253280060	5300	5300	5300	5300	0
196	20231201	170100	253280060	5300	5300	5300	5300	0
197	20231201	170000	253280060	5300	5300	5300	5300	0
198	20231201	165900	253280060	5300	5300	5300	5300	0
199	20231201	165800	253280060	5300	5300	5300	5300	0
200	20231201	165700	253280060	5300	5300	5300	5300	0
201	20231201	165600	253280060	5300	5300	5300	5300	0
202	20231201	165500	253280060	5300	5300	5300	5300	0
203	20231201	165400	253280060	5300	5300	5300	5300	0
204	20231201	165300	253280060	5300	5300	5300	5300	0
205	20231201	165200	253280060	5300	5300	5300	5300	0
206	20231201	165100	253280060	5300	5300	5300	5300	0
207	20231201	165000	253280060	5300	5300	5300	5300	0
208	20231201	164900	253280060	5300	5300	5300	5300	0
209	20231201	164800	253280060	5300	5300	5300	5300	0
210	20231201	164700	253280060	5300	5300	5300	5300	0
211	20231201	164600	253280060	5300	5300	5300	5300	0
212	20231201	164500	253280060	5300	5300	5300	5300	1895
213	20231201	164400	253280060	5300	5300	5300	5300	0
214	20231201	164300	253280060	5300	5300	5300	5300	0
215	20231201	164200	253280060	5300	5300	5300	5300	0
216	20231201	164100	253280060	5300	5300	5300	5300	0
217	20231201	164000	253280060	5300	5300	5300	5300	0
218	20231201	163900	253280060	5300	5300	5300	5300	0
219	20231201	163800	253280060	5300	5300	5300	5300	0
220	20231201	163700	253280060	5300	5300	5300	5300	0
221	20231201	163600	253280060	5300	5300	5300	5300	0
222	20231201	163500	253280060	5300	5300	5300	5300	0
223	20231201	163400	253280060	5300	5300	5300	5300	0
224	20231201	163300	253280060	5300	5300	5300	5300	0
225	20231201	163200	253280060	5300	5300	5300	5300	0
226	20231201	163100	253280060	5300	5300	5300	5300	0
227	20231201	163000	253280060	5300	5300	5300	5300	0
228	20231201	162900	253280060	5300	5300	5300	5300	0
229	20231201	162800	253280060	5300	5300	5300	5300	0
230	20231201	162700	253280060	5300	5300	5300	5300	0
231	20231201	162600	253280060	5300	5300	5300	5300	0
232	20231201	162500	253280060	5300	5300	5300	5300	0
233	20231201	162400	253280060	5300	5300	5300	5300	0
234	20231201	162300	253280060	5300	5300	5300	5300	0
235	20231201	162200	253280060	5300	5300	5300	5300	0
236	20231201	162100	253280060	5300	5300	5300	5300	0
237	20231201	162000	253280060	5300	5300	5300	5300	0
238	20231201	161900	253280060	5300	5300	5300	5300	0
239	20231201	161800	253280060	5300	5300	5300	5300	0
240	20231201	161700	253280060	5300	5300	5300	5300	0
241	20231201	161600	253280060	5300	5300	5300	5300	0
242	20231201	161500	253280060	5300	5300	5300	5300	1895
243	20231201	161400	253280060	5300	5300	5300	5300	0
244	20231201	161300	253280060	5300	5300	5300	5300	0
245	20231201	161200	253280060	5300	5300	5300	5300	0
246	20231201	161100	253280060	5300	5300	5300	5300	0
247	20231201	161000	253280060	5300	5300	5300	5300	0
248	20231201	160900	253280060	5300	5300	5300	5300	0
249	20231201	160800	253280060	5300	5300	5300	5300	0
250	20231201	160700	253280060	5300	5300	5300	5300	0
251	20231201	160600	253280060	5300	5300	5300	5300	0
252	20231201	160500	253280060	5300	5300	5300	5300	0
253	20231201	160400	253280060	5300	5300	5300	5300	0
254	20231201	160300	253280060	5300	5300	5300	5300	0
255	20231201	160200	253280060	5300	5300	5300	5300	0
256	20231201	160100	253280060	5300	5300	5300	5300	0
257	20231201	160000	253280060	5300	5300	5300	5300	0
258	20231201	155900	253280060	5300	5300	5300	5300	0
259	20231201	155800	253280060	5300	5300	5300	5300	0
260	20231201	155700	253280060	5300	5300	5300	5300	0
261	20231201	155600	253280060	5300	5300	5300	5300	0
262	20231201	155500	253280060	5300	5300	5300	5300	0
263	20231201	155400	253280060	5300	5300	5300	5300	0
264	20231201	155300	253280060	5300	5300	5300	5300	0
265	20231201	155200	253280060	5300	5300	5300	5300	0
266	20231201	155100	253280060	5300	5300	5300	5300	0
267	20231201	155000	253280060	5300	5300	5300	5300	0
268	20231201	154900	253280060	5300	5300	5300	5300	0
269	20231201	154800	253280060	5300	5300	5300	5300	0
270	20231201	154700	253280060	5300	5300	5300	5300	0
271	20231201	154600	253280060	5300	5300	5300	5300	0
272	20231201	154500	253280060	5300	5300	5300	5300	1895
273	20231201	154400	253280060	5300	5300	5300	5300	0
274	20231201	154300	253280060	5300	5300	5300	5300	0
275	20231201	154200	253280060	5300	5300	5300	5300	0
276	20231201	154100	253280060	5300	5300	5300	5300	0
277	20231201	154000	253280060	5300	5300	5300	5300	0
278	20231201	153900	253280060	5300	5300	5300	5300	0
279	20231201	153800	253280060	5300	5300	5300	5300	0
280	20231201	153700	253280060	5300	5300	5300	5300	0
281	20231201	153600	253280060	5300	5300	5300	5300	0
282	20231201	153500	253280060	5300	5300	5300	5300	0
283	20231201	153400	253280060	5300	5300	5300	5300	0
284	20231201	153300	253280060	5300	5300	5300	5300	0
285	20231201	153200	253280060	5300	5300	5300	5300	0
286	20231201	153100	253280060	5300	5300	5300	5300	0
287	20231201	153000	253280060	5300	5300	5300	5300	1895
288	20231201	152900	243236560	5300	5300	5300	5300	0
289	20231201	152800	243236560	5300	5300	5300	5300	0
290	20231201	152700	243236560	5300	5300	5300	5300	0
291	20231201	152600	243236560	5300	5300	5300	5300	0
292	20231201	152500	243236560	5300	5300	5300	5300	0
293	20231201	152400	243236560	5300	5300	5300	5300	0
294	20231201	152300	243236560	5300	5300	5300	5300	0
295	20231201	152200	243236560	5300	5300	5300	5300	0
296	20231201	152100	243236560	5300	5300	5300	5300	0
297	20231201	152000	243236560	5300	5300	5300	5300	0
298	20231201	151900	243236560	5300	5250	5300	5250	335
299	20231201	151800	241469470	5290	5280	5290	5280	1094
300	20231201	151700	235691050	5280	5280	5280	5280	2
301	20231201	151600	235680490	5260	5260	5260	5260	0
302	20231201	151500	235680490	5260	5260	5260	5260	8
303	20231201	151400	235638410	5270	5280	5280	5270	51
304	20231201	151300	235369600	5280	5280	5280	5280	1
305	20231201	151200	235364320	5240	5260	5260	5240	2058
306	20231201	151100	224555350	5260	5260	5260	5260	21
307	20231201	151000	224444890	5280	5280	5280	5280	0
308	20231201	150900	224444890	5280	5280	5280	5280	11
309	20231201	150800	224386810	5260	5260	5260	5260	520
310	20231201	150700	221651610	5280	5280	5280	5280	0
311	20231201	150600	221651610	5280	5280	5280	5280	65
312	20231201	150500	221308410	5280	5300	5300	5280	4
313	20231201	150400	221287270	5280	5280	5280	5280	3
314	20231201	150300	221271430	5300	5300	5300	5300	0
315	20231201	150200	221271430	5300	5300	5300	5300	3
316	20231201	150100	221255530	5300	5300	5300	5300	3
317	20231201	150000	221239630	5300	5310	5310	5300	6
318	20231201	145900	221207820	5310	5310	5310	5310	0
319	20231201	145800	221207820	5310	5290	5310	5290	618
320	20231201	145700	217931270	5290	5290	5290	5290	0
321	20231201	145600	217931270	5290	5290	5290	5290	0
322	20231201	145500	217931270	5290	5290	5290	5290	10
323	20231201	145400	217878370	5290	5290	5290	5290	7
324	20231201	145300	217841340	5290	5290	5290	5290	2
325	20231201	145200	217830760	5250	5260	5260	5250	77
326	20231201	145100	217426500	5300	5300	5300	5300	0
327	20231201	145000	217426500	5300	5300	5300	5300	1
328	20231201	144900	217421200	5300	5300	5300	5300	0
329	20231201	144800	217421200	5300	5260	5300	5260	51
330	20231201	144700	217150940	5300	5300	5300	5300	0
331	20231201	144600	217150940	5300	5300	5300	5300	0
332	20231201	144500	217150940	5300	5300	5300	5300	2
333	20231201	144400	217140340	5300	5300	5300	5300	11
334	20231201	144300	217082040	5310	5290	5310	5290	217
335	20231201	144200	215934090	5260	5260	5260	5260	2
336	20231201	144100	215923570	5290	5290	5290	5290	0
337	20231201	144000	215923570	5290	5290	5290	5290	0
338	20231201	143900	215923570	5290	5290	5290	5290	0
339	20231201	143800	215923570	5290	5270	5290	5270	1001
340	20231201	143700	210638450	5260	5260	5260	5260	10
341	20231201	143600	210585850	5270	5270	5270	5270	1
342	20231201	143500	210580580	5260	5260	5260	5260	1
343	20231201	143400	210575320	5250	5250	5250	5250	0
344	20231201	143300	210575320	5250	5250	5250	5250	0
345	20231201	143200	210575320	5250	5250	5250	5250	0
346	20231201	143100	210575320	5250	5250	5250	5250	0
347	20231201	143000	210575320	5250	5250	5250	5250	500
348	20231201	142900	207950320	5260	5260	5260	5260	130
349	20231201	142800	207266520	5270	5270	5270	5270	28
350	20231201	142700	207118960	5270	5270	5270	5270	600
351	20231201	142600	203956960	5270	5270	5270	5270	0
352	20231201	142500	203956960	5270	5270	5270	5270	1
353	20231201	142400	203951690	5250	5250	5250	5250	0
354	20231201	142300	203951690	5250	5250	5250	5250	0
355	20231201	142200	203951690	5250	5250	5250	5250	0
356	20231201	142100	203951690	5250	5260	5260	5250	334
357	20231201	142000	202198040	5270	5250	5270	5250	550
358	20231201	141900	199304590	5250	5250	5250	5250	0
359	20231201	141800	199304590	5250	5260	5260	5250	4096
360	20231201	141700	177793410	5270	5270	5270	5270	0
361	20231201	141600	177793410	5270	5270	5270	5270	97
362	20231201	141500	177282220	5270	5270	5270	5270	0
363	20231201	141400	177282220	5270	5270	5270	5270	0
364	20231201	141300	177282220	5270	5270	5270	5270	0
365	20231201	141200	177282220	5270	5270	5270	5270	0
366	20231201	141100	177282220	5270	5270	5270	5270	10
367	20231201	141000	177229520	5270	5270	5270	5270	1
368	20231201	140900	177224250	5270	5270	5270	5270	0
369	20231201	140800	177224250	5270	5270	5270	5270	20
370	20231201	140700	177118850	5260	5260	5260	5260	0
371	20231201	140600	177118850	5260	5260	5260	5260	30
372	20231201	140500	176961050	5260	5260	5260	5260	0
373	20231201	140400	176961050	5260	5260	5260	5260	0
374	20231201	140300	176961050	5260	5260	5260	5260	1216
375	20231201	140200	170564890	5280	5280	5280	5280	0
376	20231201	140100	170564890	5280	5280	5280	5280	0
377	20231201	140000	170564890	5280	5280	5280	5280	0
378	20231201	135900	170564890	5280	5280	5280	5280	0
379	20231201	135800	170564890	5280	5280	5280	5280	0
380	20231201	135700	170564890	5280	5280	5280	5280	0
381	20231201	135600	170564890	5280	5280	5280	5280	0
382	20231201	135500	170564890	5280	5260	5280	5260	101
383	20231201	135400	170033610	5280	5270	5280	5270	3
384	20231201	135300	170017790	5270	5270	5270	5270	0
385	20231201	135200	170017790	5270	5270	5270	5270	0
386	20231201	135100	170017790	5270	5270	5270	5270	15
387	20231201	135000	169938740	5270	5270	5270	5270	0
388	20231201	134900	169938740	5270	5270	5270	5270	15
389	20231201	134800	169859690	5280	5280	5280	5280	0
390	20231201	134700	169859690	5280	5280	5280	5280	0
391	20231201	134600	169859690	5280	5270	5280	5270	71
392	20231201	134500	169485510	5270	5270	5270	5270	0
393	20231201	134400	169485510	5270	5270	5270	5270	40
394	20231201	134300	169274710	5280	5280	5280	5280	0
395	20231201	134200	169274710	5280	5280	5280	5280	1
396	20231201	134100	169269430	5260	5270	5270	5260	112
397	20231201	134000	168680190	5280	5270	5280	5270	8
398	20231201	133900	168637980	5260	5260	5260	5260	0
399	20231201	133800	168637980	5260	5260	5260	5260	160
400	20231201	133700	167796380	5270	5280	5280	5270	52
401	20231201	133600	167522290	5270	5270	5270	5270	30
402	20231201	133500	167364190	5270	5270	5270	5270	31
403	20231201	133400	167200820	5270	5270	5270	5270	85
404	20231201	133300	166752870	5270	5270	5270	5270	5
405	20231201	133200	166726520	5270	5270	5270	5270	0
406	20231201	133100	166726520	5270	5270	5270	5270	11
407	20231201	133000	166668550	5260	5270	5270	5260	151
408	20231201	132900	165874280	5260	5260	5260	5260	0
409	20231201	132800	165874280	5260	5260	5260	5260	170
410	20231201	132700	164980080	5270	5270	5270	5270	10
411	20231201	132600	164927380	5270	5270	5270	5270	1
412	20231201	132500	164922110	5270	5270	5270	5270	1
413	20231201	132400	164916840	5270	5270	5270	5270	0
414	20231201	132300	164916840	5270	5270	5270	5270	24
415	20231201	132200	164790360	5270	5280	5280	5270	51
416	20231201	132100	164521580	5280	5280	5280	5280	2
417	20231201	132000	164511020	5280	5280	5280	5280	0
418	20231201	131900	164511020	5280	5280	5280	5280	0
419	20231201	131800	164511020	5280	5280	5280	5280	1
420	20231201	131700	164505740	5280	5280	5280	5280	40
421	20231201	131600	164294540	5280	5280	5280	5280	40
422	20231201	131500	164083340	5280	5280	5280	5280	0
423	20231201	131400	164083340	5280	5280	5280	5280	0
424	20231201	131300	164083340	5280	5280	5280	5280	5
425	20231201	131200	164056940	5280	5280	5280	5280	0
426	20231201	131100	164056940	5280	5280	5280	5280	2
427	20231201	131000	164046380	5260	5260	5260	5260	0
428	20231201	130900	164046380	5260	5260	5260	5260	0
429	20231201	130800	164046380	5260	5260	5260	5260	0
430	20231201	130700	164046380	5260	5260	5260	5260	0
431	20231201	130600	164046380	5260	5260	5260	5260	5
432	20231201	130500	164020080	5260	5280	5280	5260	465
433	20231201	130400	161572880	5280	5260	5280	5260	354
434	20231201	130300	159710820	5260	5270	5270	5260	874
435	20231201	130200	155113290	5280	5280	5280	5280	0
436	20231201	130100	155113290	5280	5280	5280	5280	0
437	20231201	130000	155113290	5280	5280	5280	5280	1
438	20231201	125900	155108010	5290	5290	5290	5290	0
439	20231201	125800	155108010	5290	5290	5290	5290	0
440	20231201	125700	155108010	5290	5290	5290	5290	0
441	20231201	125600	155108010	5290	5270	5290	5270	483
442	20231201	125500	152561160	5270	5270	5270	5270	0
443	20231201	125400	152561160	5270	5280	5280	5270	751
444	20231201	125300	148603380	5280	5280	5280	5280	0
445	20231201	125200	148603380	5280	5280	5280	5280	0
446	20231201	125100	148603380	5280	5280	5280	5280	1
447	20231201	125000	148598100	5280	5280	5280	5280	2
448	20231201	124900	148587540	5280	5280	5280	5280	0
449	20231201	124800	148587540	5280	5280	5280	5280	0
450	20231201	124700	148587540	5280	5280	5280	5280	0
451	20231201	124600	148587540	5280	5290	5290	5280	39
452	20231201	124500	148381610	5280	5280	5280	5280	0
453	20231201	124400	148381610	5280	5280	5280	5280	667
454	20231201	124300	144859850	5300	5300	5300	5300	0
455	20231201	124200	144859850	5300	5280	5300	5280	3
456	20231201	124100	144843990	5280	5280	5280	5280	50
457	20231201	124000	144579990	5300	5300	5300	5300	3
458	20231201	123900	144564090	5300	5300	5300	5300	0
459	20231201	123800	144564090	5300	5300	5300	5300	0
460	20231201	123700	144564090	5300	5300	5300	5300	0
461	20231201	123600	144564090	5300	5300	5300	5300	0
462	20231201	123500	144564090	5300	5300	5300	5300	3
463	20231201	123400	144548190	5300	5300	5300	5300	0
464	20231201	123300	144548190	5300	5300	5300	5300	0
465	20231201	123200	144548190	5300	5300	5300	5300	0
466	20231201	123100	144548190	5300	5300	5300	5300	0
467	20231201	123000	144548190	5300	5300	5300	5300	0
468	20231201	122900	144548190	5300	5300	5300	5300	3
469	20231201	122800	144532290	5290	5290	5290	5290	0
470	20231201	122700	144532290	5290	5290	5290	5290	0
471	20231201	122600	144532290	5290	5290	5290	5290	1
472	20231201	122500	144527000	5280	5280	5280	5280	0
473	20231201	122400	144527000	5280	5280	5280	5280	0
474	20231201	122300	144527000	5280	5280	5280	5280	76
475	20231201	122200	144125720	5290	5290	5290	5290	1
476	20231201	122100	144120430	5290	5290	5290	5290	0
477	20231201	122000	144120430	5290	5290	5290	5290	0
478	20231201	121900	144120430	5290	5290	5290	5290	0
479	20231201	121800	144120430	5290	5300	5300	5290	68
480	20231201	121700	143760240	5300	5300	5300	5300	0
481	20231201	121600	143760240	5300	5300	5300	5300	0
482	20231201	121500	143760240	5300	5300	5300	5300	0
483	20231201	121400	143760240	5300	5300	5300	5300	0
484	20231201	121300	143760240	5300	5300	5300	5300	900
485	20231201	121200	138990240	5320	5320	5320	5320	0
486	20231201	121100	138990240	5320	5320	5320	5320	2
487	20231201	121000	138979600	5320	5320	5320	5320	0
488	20231201	120900	138979600	5320	5320	5320	5320	100
489	20231201	120800	138447600	5320	5300	5320	5300	500
490	20231201	120700	135788520	5300	5300	5300	5300	0
491	20231201	120600	135788520	5300	5300	5300	5300	1
492	20231201	120500	135783220	5300	5300	5300	5300	0
493	20231201	120400	135783220	5300	5300	5300	5300	1
494	20231201	120300	135777920	5290	5290	5290	5270	505
495	20231201	120200	133113300	5290	5290	5290	5290	0
496	20231201	120100	133113300	5290	5300	5300	5290	29
497	20231201	120000	132959870	5300	5300	5300	5300	0
498	20231201	115900	132959870	5300	5300	5300	5300	0
499	20231201	115800	132959870	5300	5300	5300	5300	0
500	20231201	115700	132959870	5300	5300	5300	5300	0
501	20231201	115600	132959870	5300	5300	5300	5300	224
502	20231201	115500	131772670	5300	5300	5300	5300	1
503	20231201	115400	131767370	5320	5320	5320	5320	0
504	20231201	115300	131767370	5320	5300	5320	5300	82
505	20231201	115200	131332650	5300	5300	5300	5300	8
506	20231201	115100	131290250	5300	5300	5300	5300	0
507	20231201	115000	131290250	5300	5300	5300	5300	0
508	20231201	114900	131290250	5300	5300	5300	5300	10
509	20231201	114800	131237250	5310	5310	5310	5310	500
510	20231201	114700	128582250	5310	5310	5310	5310	3
511	20231201	114600	128566320	5320	5320	5320	5320	0
512	20231201	114500	128566320	5320	5320	5320	5320	100
513	20231201	114400	128034320	5320	5320	5320	5320	0
514	20231201	114300	128034320	5320	5320	5320	5320	0
515	20231201	114200	128034320	5320	5310	5320	5310	200
516	20231201	114100	126970820	5320	5320	5320	5320	3
517	20231201	114000	126954860	5320	5320	5320	5320	3
518	20231201	113900	126938900	5320	5320	5320	5320	2
519	20231201	113800	126928260	5320	5320	5320	5320	100
520	20231201	113700	126396260	5320	5310	5320	5310	97
521	20231201	113600	125881150	5310	5310	5310	5310	14
522	20231201	113500	125806810	5310	5310	5310	5310	1
523	20231201	113400	125801500	5310	5310	5310	5310	43
524	20231201	113300	125573170	5310	5310	5310	5310	0
525	20231201	113200	125573170	5310	5310	5310	5310	0
526	20231201	113100	125573170	5310	5310	5310	5310	0
527	20231201	113000	125573170	5310	5310	5310	5310	12
528	20231201	112900	125509450	5310	5300	5310	5300	39
529	20231201	112800	125302710	5280	5280	5280	5280	71
530	20231201	112700	124927830	5300	5300	5300	5300	0
531	20231201	112600	124927830	5300	5300	5300	5300	1
532	20231201	112500	124922530	5300	5300	5300	5300	0
533	20231201	112400	124922530	5300	5300	5300	5300	0
534	20231201	112300	124922530	5300	5300	5300	5300	0
535	20231201	112200	124922530	5300	5300	5300	5300	0
536	20231201	112100	124922530	5300	5300	5300	5300	1
537	20231201	112000	124917230	5300	5300	5300	5300	0
538	20231201	111900	124917230	5300	5300	5300	5300	0
539	20231201	111800	124917230	5300	5300	5300	5300	3
540	20231201	111700	124901330	5300	5300	5300	5290	63
541	20231201	111600	124567980	5290	5290	5290	5290	0
542	20231201	111500	124567980	5290	5290	5290	5290	0
543	20231201	111400	124567980	5290	5290	5290	5290	0
544	20231201	111300	124567980	5290	5290	5290	5290	0
545	20231201	111200	124567980	5290	5290	5300	5290	61
546	20231201	111100	124244790	5300	5300	5300	5300	0
547	20231201	111000	124244790	5300	5300	5300	5300	2
548	20231201	110900	124234190	5300	5300	5300	5300	0
549	20231201	110800	124234190	5300	5300	5300	5300	0
550	20231201	110700	124234190	5300	5300	5300	5300	0
551	20231201	110600	124234190	5300	5300	5300	5300	1
552	20231201	110500	124228890	5300	5300	5300	5300	0
553	20231201	110400	124228890	5300	5300	5300	5300	0
554	20231201	110300	124228890	5300	5300	5300	5300	0
555	20231201	110200	124228890	5300	5300	5300	5300	0
556	20231201	110100	124228890	5300	5300	5300	5300	0
557	20231201	110000	124228890	5300	5300	5300	5300	34
558	20231201	105900	124048690	5300	5300	5300	5300	20
559	20231201	105800	123942690	5300	5300	5300	5300	11
560	20231201	105700	123884390	5310	5300	5310	5260	1553
561	20231201	105600	115690100	5300	5300	5300	5300	0
562	20231201	105500	115690100	5300	5320	5320	5300	11
563	20231201	105400	115631600	5320	5320	5320	5320	0
564	20231201	105300	115631600	5320	5320	5320	5320	0
565	20231201	105200	115631600	5320	5320	5320	5320	1
566	20231201	105100	115626280	5300	5300	5300	5300	95
567	20231201	105000	115122780	5290	5300	5300	5290	213
568	20231201	104900	113995780	5320	5320	5320	5320	1
569	20231201	104800	113990460	5320	5320	5320	5320	0
570	20231201	104700	113990460	5320	5320	5320	5320	0
571	20231201	104600	113990460	5320	5320	5320	5320	0
572	20231201	104500	113990460	5320	5320	5320	5320	0
573	20231201	104400	113990460	5320	5320	5320	5320	0
574	20231201	104300	113990460	5320	5290	5320	5290	3
575	20231201	104200	113974560	5290	5290	5290	5290	76
576	20231201	104100	113572520	5320	5320	5320	5320	0
577	20231201	104000	113572520	5320	5320	5320	5320	0
578	20231201	103900	113572520	5320	5320	5320	5320	0
579	20231201	103800	113572520	5320	5320	5320	5320	0
580	20231201	103700	113572520	5320	5320	5320	5320	0
581	20231201	103600	113572520	5320	5320	5320	5320	6
582	20231201	103500	113540600	5320	5320	5320	5320	0
583	20231201	103400	113540600	5320	5320	5320	5320	0
584	20231201	103300	113540600	5320	5320	5320	5320	0
585	20231201	103200	113540600	5320	5320	5320	5320	0
586	20231201	103100	113540600	5320	5320	5320	5320	0
587	20231201	103000	113540600	5320	5320	5320	5320	0
588	20231201	102900	113540600	5320	5320	5320	5320	0
589	20231201	102800	113540600	5320	5320	5320	5320	0
590	20231201	102700	113540600	5320	5320	5320	5320	0
591	20231201	102600	113540600	5320	5320	5320	5320	0
592	20231201	102500	113540600	5320	5310	5320	5310	3
593	20231201	102400	113524660	5310	5310	5310	5310	19
594	20231201	102300	113423770	5320	5320	5320	5320	0
595	20231201	102200	113423770	5320	5320	5320	5320	0
596	20231201	102100	113423770	5320	5320	5320	5320	4
597	20231201	102000	113402490	5320	5280	5320	5280	77
598	20231201	101900	112995890	5330	5330	5330	5330	0
599	20231201	101800	112995890	5330	5320	5330	5320	1001
600	20231201	101700	107670560	5320	5320	5320	5320	4
601	20231201	101600	107649280	5320	5320	5320	5320	0
602	20231201	101500	107649280	5320	5310	5320	5310	46
603	20231201	101400	107404900	5310	5310	5310	5310	0
604	20231201	101300	107404900	5310	5310	5310	5310	1
605	20231201	101200	107399590	5320	5320	5320	5320	1
606	20231201	101100	107394270	5280	5280	5280	5280	0
607	20231201	101000	107394270	5280	5300	5300	5280	140
608	20231201	100900	106654030	5310	5310	5310	5310	107
609	20231201	100800	106085860	5310	5310	5310	5310	0
610	20231201	100700	106085860	5310	5310	5310	5310	43
611	20231201	100600	105857530	5320	5320	5320	5320	11
612	20231201	100500	105799010	5320	5320	5320	5320	7
613	20231201	100400	105761770	5320	5320	5320	5320	1
614	20231201	100300	105756450	5310	5310	5320	5310	46
615	20231201	100200	105512150	5310	5310	5310	5310	1
616	20231201	100100	105506840	5320	5300	5320	5300	52
617	20231201	100000	105231180	5320	5280	5320	5280	7213
618	20231201	095900	67090070	5280	5280	5280	5280	0
619	20231201	095800	67090070	5280	5280	5280	5280	9
620	20231201	095700	67042550	5280	5280	5280	5270	259
621	20231201	095600	65675040	5280	5280	5280	5280	69
622	20231201	095500	65310720	5270	5270	5270	5270	60
623	20231201	095400	64994520	5280	5280	5280	5280	3
624	20231201	095300	64978680	5280	5280	5280	5280	0
625	20231201	095200	64978680	5280	5280	5280	5280	20
626	20231201	095100	64873080	5280	5270	5280	5270	21
627	20231201	095000	64762350	5270	5270	5270	5270	31
628	20231201	094900	64598980	5280	5280	5280	5280	0
629	20231201	094800	64598980	5280	5280	5280	5280	0
630	20231201	094700	64598980	5280	5280	5280	5280	0
631	20231201	094600	64598980	5280	5290	5290	5270	79
632	20231201	094500	64181940	5290	5290	5290	5290	10
633	20231201	094400	64129040	5290	5290	5290	5290	28
634	20231201	094300	63980920	5290	5290	5290	5290	20
635	20231201	094200	63875120	5290	5290	5290	5280	16
636	20231201	094100	63790490	5290	5270	5290	5270	107
637	20231201	094000	63226200	5290	5290	5290	5290	1
638	20231201	093900	63220910	5290	5290	5290	5290	0
639	20231201	093800	63220910	5290	5280	5290	5270	110
640	20231201	093700	62640100	5280	5280	5280	5280	1
641	20231201	093600	62634820	5290	5290	5290	5260	7
642	20231201	093500	62597940	5290	5260	5290	5260	352
643	20231201	093400	60746390	5250	5260	5260	5250	3000
644	20231201	093300	44978350	5270	5270	5270	5270	0
645	20231201	093200	44978350	5270	5270	5270	5270	0
646	20231201	093100	44978350	5270	5270	5290	5270	271
647	20231201	093000	43550160	5280	5280	5280	5280	21
648	20231201	092900	43439280	5280	5270	5280	5270	70
649	20231201	092800	43069880	5290	5290	5290	5290	0
650	20231201	092700	43069880	5290	5290	5290	5290	1
651	20231201	092600	43064590	5290	5290	5290	5290	191
652	20231201	092500	42054200	5270	5270	5270	5270	500
653	20231201	092400	39419200	5290	5270	5290	5270	88
654	20231201	092300	38955320	5290	5290	5290	5290	3
655	20231201	092200	38939450	5290	5260	5290	5260	276
656	20231201	092100	37485920	5260	5290	5290	5260	162
657	20231201	092000	36633640	5290	5290	5290	5290	4
658	20231201	091900	36612480	5290	5290	5290	5290	0
659	20231201	091800	36612480	5290	5280	5290	5280	19
660	20231201	091700	36512120	5280	5280	5290	5280	147
661	20231201	091600	35735920	5280	5280	5280	5280	0
662	20231201	091500	35735920	5280	5280	5280	5280	156
663	20231201	091400	34912240	5280	5280	5280	5260	452
664	20231201	091300	32529680	5290	5290	5290	5270	1770
665	20231201	091200	23175680	5310	5310	5310	5310	100
666	20231201	091100	22644680	5310	5310	5310	5310	20
667	20231201	091000	22538480	5310	5310	5320	5300	241
668	20231201	090900	21258680	5320	5320	5320	5320	150
669	20231201	090800	20460680	5320	5290	5320	5290	801
670	20231201	090700	16202330	5300	5300	5300	5300	258
671	20231201	090600	14834930	5300	5330	5330	5300	7
672	20231201	090500	14797710	5330	5330	5330	5330	0
673	20231201	090400	14797710	5330	5330	5330	5330	1
674	20231201	090300	14792380	5290	5300	5300	5290	1901
675	20231201	090200	4721780	5300	5300	5300	5300	58
676	20231201	090100	4414380	5320	5340	5340	5320	202
677	20231201	090000	3339700	5340	5330	5340	5310	627