KissMeData/334970/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210700	854428145	4645	4645	4645	4645	3932
3	20231201	210600	854428145	4645	4645	4645	4645	0
4	20231201	210500	854428145	4645	4645	4645	4645	0
5	20231201	210400	854428145	4645	4645	4645	4645	0
6	20231201	210300	854428145	4645	4645	4645	4645	0
7	20231201	210200	854428145	4645	4645	4645	4645	0
8	20231201	210100	854428145	4645	4645	4645	4645	0
9	20231201	210000	854428145	4645	4645	4645	4645	0
10	20231201	205900	854428145	4645	4645	4645	4645	0
11	20231201	205800	854428145	4645	4645	4645	4645	0
12	20231201	205700	854428145	4645	4645	4645	4645	0
13	20231201	205600	854428145	4645	4645	4645	4645	0
14	20231201	205500	854428145	4645	4645	4645	4645	0
15	20231201	205400	854428145	4645	4645	4645	4645	0
16	20231201	205300	854428145	4645	4645	4645	4645	0
17	20231201	205200	854428145	4645	4645	4645	4645	0
18	20231201	205100	854428145	4645	4645	4645	4645	0
19	20231201	205000	854428145	4645	4645	4645	4645	0
20	20231201	204900	854428145	4645	4645	4645	4645	0
21	20231201	204800	854428145	4645	4645	4645	4645	0
22	20231201	204700	854428145	4645	4645	4645	4645	0
23	20231201	204600	854428145	4645	4645	4645	4645	0
24	20231201	204500	854428145	4645	4645	4645	4645	0
25	20231201	204400	854428145	4645	4645	4645	4645	0
26	20231201	204300	854428145	4645	4645	4645	4645	0
27	20231201	204200	854428145	4645	4645	4645	4645	0
28	20231201	204100	854428145	4645	4645	4645	4645	0
29	20231201	204000	854428145	4645	4645	4645	4645	0
30	20231201	203900	854428145	4645	4645	4645	4645	0
31	20231201	203800	854428145	4645	4645	4645	4645	0
32	20231201	203700	854428145	4645	4645	4645	4645	3932
33	20231201	203600	854428145	4645	4645	4645	4645	0
34	20231201	203500	854428145	4645	4645	4645	4645	0
35	20231201	203400	854428145	4645	4645	4645	4645	0
36	20231201	203300	854428145	4645	4645	4645	4645	0
37	20231201	203200	854428145	4645	4645	4645	4645	0
38	20231201	203100	854428145	4645	4645	4645	4645	0
39	20231201	203000	854428145	4645	4645	4645	4645	0
40	20231201	202900	854428145	4645	4645	4645	4645	0
41	20231201	202800	854428145	4645	4645	4645	4645	0
42	20231201	202700	854428145	4645	4645	4645	4645	0
43	20231201	202600	854428145	4645	4645	4645	4645	0
44	20231201	202500	854428145	4645	4645	4645	4645	0
45	20231201	202400	854428145	4645	4645	4645	4645	0
46	20231201	202300	854428145	4645	4645	4645	4645	0
47	20231201	202200	854428145	4645	4645	4645	4645	0
48	20231201	202100	854428145	4645	4645	4645	4645	0
49	20231201	202000	854428145	4645	4645	4645	4645	0
50	20231201	201900	854428145	4645	4645	4645	4645	0
51	20231201	201800	854428145	4645	4645	4645	4645	0
52	20231201	201700	854428145	4645	4645	4645	4645	0
53	20231201	201600	854428145	4645	4645	4645	4645	0
54	20231201	201500	854428145	4645	4645	4645	4645	0
55	20231201	201400	854428145	4645	4645	4645	4645	0
56	20231201	201300	854428145	4645	4645	4645	4645	0
57	20231201	201200	854428145	4645	4645	4645	4645	0
58	20231201	201100	854428145	4645	4645	4645	4645	0
59	20231201	201000	854428145	4645	4645	4645	4645	0
60	20231201	200900	854428145	4645	4645	4645	4645	0
61	20231201	200800	854428145	4645	4645	4645	4645	0
62	20231201	200700	854428145	4645	4645	4645	4645	3932
63	20231201	200600	854428145	4645	4645	4645	4645	0
64	20231201	200500	854428145	4645	4645	4645	4645	0
65	20231201	200400	854428145	4645	4645	4645	4645	0
66	20231201	200300	854428145	4645	4645	4645	4645	0
67	20231201	200200	854428145	4645	4645	4645	4645	0
68	20231201	200100	854428145	4645	4645	4645	4645	0
69	20231201	200000	854428145	4645	4645	4645	4645	0
70	20231201	195900	854428145	4645	4645	4645	4645	0
71	20231201	195800	854428145	4645	4645	4645	4645	0
72	20231201	195700	854428145	4645	4645	4645	4645	0
73	20231201	195600	854428145	4645	4645	4645	4645	0
74	20231201	195500	854428145	4645	4645	4645	4645	0
75	20231201	195400	854428145	4645	4645	4645	4645	0
76	20231201	195300	854428145	4645	4645	4645	4645	0
77	20231201	195200	854428145	4645	4645	4645	4645	0
78	20231201	195100	854428145	4645	4645	4645	4645	0
79	20231201	195000	854428145	4645	4645	4645	4645	0
80	20231201	194900	854428145	4645	4645	4645	4645	0
81	20231201	194800	854428145	4645	4645	4645	4645	0
82	20231201	194700	854428145	4645	4645	4645	4645	0
83	20231201	194600	854428145	4645	4645	4645	4645	0
84	20231201	194500	854428145	4645	4645	4645	4645	0
85	20231201	194400	854428145	4645	4645	4645	4645	0
86	20231201	194300	854428145	4645	4645	4645	4645	0
87	20231201	194200	854428145	4645	4645	4645	4645	0
88	20231201	194100	854428145	4645	4645	4645	4645	0
89	20231201	194000	854428145	4645	4645	4645	4645	0
90	20231201	193900	854428145	4645	4645	4645	4645	0
91	20231201	193800	854428145	4645	4645	4645	4645	0
92	20231201	193700	854428145	4645	4645	4645	4645	3932
93	20231201	193600	854428145	4645	4645	4645	4645	0
94	20231201	193500	854428145	4645	4645	4645	4645	0
95	20231201	193400	854428145	4645	4645	4645	4645	0
96	20231201	193300	854428145	4645	4645	4645	4645	0
97	20231201	193200	854428145	4645	4645	4645	4645	0
98	20231201	193100	854428145	4645	4645	4645	4645	0
99	20231201	193000	854428145	4645	4645	4645	4645	0
100	20231201	192900	854428145	4645	4645	4645	4645	0
101	20231201	192800	854428145	4645	4645	4645	4645	0
102	20231201	192700	854428145	4645	4645	4645	4645	0
103	20231201	192600	854428145	4645	4645	4645	4645	0
104	20231201	192500	854428145	4645	4645	4645	4645	0
105	20231201	192400	854428145	4645	4645	4645	4645	0
106	20231201	192300	854428145	4645	4645	4645	4645	0
107	20231201	192200	854428145	4645	4645	4645	4645	0
108	20231201	192100	854428145	4645	4645	4645	4645	0
109	20231201	192000	854428145	4645	4645	4645	4645	0
110	20231201	191900	854428145	4645	4645	4645	4645	0
111	20231201	191800	854428145	4645	4645	4645	4645	0
112	20231201	191700	854428145	4645	4645	4645	4645	0
113	20231201	191600	854428145	4645	4645	4645	4645	0
114	20231201	191500	854428145	4645	4645	4645	4645	0
115	20231201	191400	854428145	4645	4645	4645	4645	0
116	20231201	191300	854428145	4645	4645	4645	4645	0
117	20231201	191200	854428145	4645	4645	4645	4645	0
118	20231201	191100	854428145	4645	4645	4645	4645	0
119	20231201	191000	854428145	4645	4645	4645	4645	0
120	20231201	190900	854428145	4645	4645	4645	4645	0
121	20231201	190800	854428145	4645	4645	4645	4645	0
122	20231201	190700	854428145	4645	4645	4645	4645	3932
123	20231201	190600	854428145	4645	4645	4645	4645	0
124	20231201	190500	854428145	4645	4645	4645	4645	0
125	20231201	190400	854428145	4645	4645	4645	4645	0
126	20231201	190300	854428145	4645	4645	4645	4645	0
127	20231201	190200	854428145	4645	4645	4645	4645	0
128	20231201	190100	854428145	4645	4645	4645	4645	0
129	20231201	190000	854428145	4645	4645	4645	4645	0
130	20231201	185900	854428145	4645	4645	4645	4645	0
131	20231201	185800	854428145	4645	4645	4645	4645	0
132	20231201	185700	854428145	4645	4645	4645	4645	0
133	20231201	185600	854428145	4645	4645	4645	4645	0
134	20231201	185500	854428145	4645	4645	4645	4645	0
135	20231201	185400	854428145	4645	4645	4645	4645	0
136	20231201	185300	854428145	4645	4645	4645	4645	0
137	20231201	185200	854428145	4645	4645	4645	4645	0
138	20231201	185100	854428145	4645	4645	4645	4645	0
139	20231201	185000	854428145	4645	4645	4645	4645	0
140	20231201	184900	854428145	4645	4645	4645	4645	0
141	20231201	184800	854428145	4645	4645	4645	4645	0
142	20231201	184700	854428145	4645	4645	4645	4645	0
143	20231201	184600	854428145	4645	4645	4645	4645	0
144	20231201	184500	854428145	4645	4645	4645	4645	0
145	20231201	184400	854428145	4645	4645	4645	4645	0
146	20231201	184300	854428145	4645	4645	4645	4645	0
147	20231201	184200	854428145	4645	4645	4645	4645	0
148	20231201	184100	854428145	4645	4645	4645	4645	0
149	20231201	184000	854428145	4645	4645	4645	4645	0
150	20231201	183900	854428145	4645	4645	4645	4645	0
151	20231201	183800	854428145	4645	4645	4645	4645	0
152	20231201	183700	854428145	4645	4645	4645	4645	3932
153	20231201	183600	854428145	4645	4645	4645	4645	0
154	20231201	183500	854428145	4645	4645	4645	4645	0
155	20231201	183400	854428145	4645	4645	4645	4645	0
156	20231201	183300	854428145	4645	4645	4645	4645	0
157	20231201	183200	854428145	4645	4645	4645	4645	0
158	20231201	183100	854428145	4645	4645	4645	4645	0
159	20231201	183000	854428145	4645	4645	4645	4645	0
160	20231201	182900	854428145	4645	4645	4645	4645	0
161	20231201	182800	854428145	4645	4645	4645	4645	0
162	20231201	182700	854428145	4645	4645	4645	4645	0
163	20231201	182600	854428145	4645	4645	4645	4645	0
164	20231201	182500	854428145	4645	4645	4645	4645	0
165	20231201	182400	854428145	4645	4645	4645	4645	0
166	20231201	182300	854428145	4645	4645	4645	4645	0
167	20231201	182200	854428145	4645	4645	4645	4645	0
168	20231201	182100	854428145	4645	4645	4645	4645	0
169	20231201	182000	854428145	4645	4645	4645	4645	0
170	20231201	181900	854428145	4645	4645	4645	4645	0
171	20231201	181800	854428145	4645	4645	4645	4645	0
172	20231201	181700	854428145	4645	4645	4645	4645	0
173	20231201	181600	854428145	4645	4645	4645	4645	0
174	20231201	181500	854428145	4645	4645	4645	4645	0
175	20231201	181400	854428145	4645	4645	4645	4645	0
176	20231201	181300	854428145	4645	4645	4645	4645	0
177	20231201	181200	854428145	4645	4645	4645	4645	0
178	20231201	181100	854428145	4645	4645	4645	4645	0
179	20231201	181000	854428145	4645	4645	4645	4645	0
180	20231201	180900	854428145	4645	4645	4645	4645	0
181	20231201	180800	854428145	4645	4645	4645	4645	0
182	20231201	180700	854428145	4645	4645	4645	4645	3932
183	20231201	180600	854428145	4645	4645	4645	4645	0
184	20231201	180500	854428145	4645	4645	4645	4645	0
185	20231201	180400	854428145	4645	4645	4645	4645	0
186	20231201	180300	854428145	4645	4645	4645	4645	0
187	20231201	180200	854428145	4645	4645	4645	4645	0
188	20231201	180100	854428145	4645	4645	4645	4645	0
189	20231201	180000	854428145	4645	4645	4645	4645	0
190	20231201	175900	854428145	4645	4645	4645	4645	0
191	20231201	175800	854428145	4645	4645	4645	4645	0
192	20231201	175700	854428145	4645	4645	4645	4645	0
193	20231201	175600	854428145	4645	4645	4645	4645	0
194	20231201	175500	854428145	4645	4645	4645	4645	0
195	20231201	175400	854428145	4645	4645	4645	4645	0
196	20231201	175300	854428145	4645	4645	4645	4645	0
197	20231201	175200	854428145	4645	4645	4645	4645	0
198	20231201	175100	854428145	4645	4645	4645	4645	0
199	20231201	175000	854428145	4645	4645	4645	4645	0
200	20231201	174900	854428145	4645	4645	4645	4645	0
201	20231201	174800	854428145	4645	4645	4645	4645	0
202	20231201	174700	854428145	4645	4645	4645	4645	0
203	20231201	174600	854428145	4645	4645	4645	4645	0
204	20231201	174500	854428145	4645	4645	4645	4645	0
205	20231201	174400	854428145	4645	4645	4645	4645	0
206	20231201	174300	854428145	4645	4645	4645	4645	0
207	20231201	174200	854428145	4645	4645	4645	4645	0
208	20231201	174100	854428145	4645	4645	4645	4645	0
209	20231201	174000	854428145	4645	4645	4645	4645	0
210	20231201	173900	854428145	4645	4645	4645	4645	0
211	20231201	173800	854428145	4645	4645	4645	4645	0
212	20231201	173700	854428145	4645	4645	4645	4645	3932
213	20231201	173600	854428145	4645	4645	4645	4645	0
214	20231201	173500	854428145	4645	4645	4645	4645	0
215	20231201	173400	854428145	4645	4645	4645	4645	0
216	20231201	173300	854428145	4645	4645	4645	4645	0
217	20231201	173200	854428145	4645	4645	4645	4645	0
218	20231201	173100	854428145	4645	4645	4645	4645	0
219	20231201	173000	854428145	4645	4645	4645	4645	0
220	20231201	172900	854428145	4645	4645	4645	4645	0
221	20231201	172800	854428145	4645	4645	4645	4645	0
222	20231201	172700	854428145	4645	4645	4645	4645	0
223	20231201	172600	854428145	4645	4645	4645	4645	0
224	20231201	172500	854428145	4645	4645	4645	4645	0
225	20231201	172400	854428145	4645	4645	4645	4645	0
226	20231201	172300	854428145	4645	4645	4645	4645	0
227	20231201	172200	854428145	4645	4645	4645	4645	0
228	20231201	172100	854428145	4645	4645	4645	4645	0
229	20231201	172000	854428145	4645	4645	4645	4645	0
230	20231201	171900	854428145	4645	4645	4645	4645	0
231	20231201	171800	854428145	4645	4645	4645	4645	0
232	20231201	171700	854428145	4645	4645	4645	4645	0
233	20231201	171600	854428145	4645	4645	4645	4645	0
234	20231201	171500	854428145	4645	4645	4645	4645	0
235	20231201	171400	854428145	4645	4645	4645	4645	0
236	20231201	171300	854428145	4645	4645	4645	4645	0
237	20231201	171200	854428145	4645	4645	4645	4645	0
238	20231201	171100	854428145	4645	4645	4645	4645	0
239	20231201	171000	854428145	4645	4645	4645	4645	0
240	20231201	170900	854428145	4645	4645	4645	4645	0
241	20231201	170800	854428145	4645	4645	4645	4645	0
242	20231201	170700	854428145	4645	4645	4645	4645	3932
243	20231201	170600	854428145	4645	4645	4645	4645	0
244	20231201	170500	854428145	4645	4645	4645	4645	0
245	20231201	170400	854428145	4645	4645	4645	4645	0
246	20231201	170300	854428145	4645	4645	4645	4645	0
247	20231201	170200	854428145	4645	4645	4645	4645	0
248	20231201	170100	854428145	4645	4645	4645	4645	0
249	20231201	170000	854428145	4645	4645	4645	4645	0
250	20231201	165900	854428145	4645	4645	4645	4645	0
251	20231201	165800	854428145	4645	4645	4645	4645	0
252	20231201	165700	854428145	4645	4645	4645	4645	0
253	20231201	165600	854428145	4645	4645	4645	4645	0
254	20231201	165500	854428145	4645	4645	4645	4645	0
255	20231201	165400	854428145	4645	4645	4645	4645	0
256	20231201	165300	854428145	4645	4645	4645	4645	0
257	20231201	165200	854428145	4645	4645	4645	4645	0
258	20231201	165100	854428145	4645	4645	4645	4645	0
259	20231201	165000	854428145	4645	4645	4645	4645	0
260	20231201	164900	854428145	4645	4645	4645	4645	0
261	20231201	164800	854428145	4645	4645	4645	4645	0
262	20231201	164700	854428145	4645	4645	4645	4645	0
263	20231201	164600	854428145	4645	4645	4645	4645	0
264	20231201	164500	854428145	4645	4645	4645	4645	0
265	20231201	164400	854428145	4645	4645	4645	4645	0
266	20231201	164300	854428145	4645	4645	4645	4645	0
267	20231201	164200	854428145	4645	4645	4645	4645	0
268	20231201	164100	854428145	4645	4645	4645	4645	0
269	20231201	164000	854428145	4645	4645	4645	4645	0
270	20231201	163900	854428145	4645	4645	4645	4645	0
271	20231201	163800	854428145	4645	4645	4645	4645	0
272	20231201	163700	854428145	4645	4645	4645	4645	3932
273	20231201	163600	854428145	4645	4645	4645	4645	0
274	20231201	163500	854428145	4645	4645	4645	4645	0
275	20231201	163400	854428145	4645	4645	4645	4645	0
276	20231201	163300	854428145	4645	4645	4645	4645	0
277	20231201	163200	854428145	4645	4645	4645	4645	0
278	20231201	163100	854428145	4645	4645	4645	4645	0
279	20231201	163000	854428145	4645	4645	4645	4645	0
280	20231201	162900	854428145	4645	4645	4645	4645	0
281	20231201	162800	854428145	4645	4645	4645	4645	0
282	20231201	162700	854428145	4645	4645	4645	4645	0
283	20231201	162600	854428145	4645	4645	4645	4645	0
284	20231201	162500	854428145	4645	4645	4645	4645	0
285	20231201	162400	854428145	4645	4645	4645	4645	0
286	20231201	162300	854428145	4645	4645	4645	4645	0
287	20231201	162200	854428145	4645	4645	4645	4645	0
288	20231201	162100	854428145	4645	4645	4645	4645	0
289	20231201	162000	854428145	4645	4645	4645	4645	0
290	20231201	161900	854428145	4645	4645	4645	4645	0
291	20231201	161800	854428145	4645	4645	4645	4645	0
292	20231201	161700	854428145	4645	4645	4645	4645	0
293	20231201	161600	854428145	4645	4645	4645	4645	0
294	20231201	161500	854428145	4645	4645	4645	4645	0
295	20231201	161400	854428145	4645	4645	4645	4645	0
296	20231201	161300	854428145	4645	4645	4645	4645	0
297	20231201	161200	854428145	4645	4645	4645	4645	0
298	20231201	161100	854428145	4645	4645	4645	4645	0
299	20231201	161000	854428145	4645	4645	4645	4645	0
300	20231201	160900	854428145	4645	4645	4645	4645	0
301	20231201	160800	854428145	4645	4645	4645	4645	0
302	20231201	160700	854428145	4645	4645	4645	4645	3932
303	20231201	160600	854428145	4645	4645	4645	4645	0
304	20231201	160500	854428145	4645	4645	4645	4645	0
305	20231201	160400	854428145	4645	4645	4645	4645	0
306	20231201	160300	854428145	4645	4645	4645	4645	0
307	20231201	160200	854428145	4645	4645	4645	4645	0
308	20231201	160100	854428145	4645	4645	4645	4645	0
309	20231201	160000	854428145	4645	4645	4645	4645	0
310	20231201	155900	854428145	4645	4645	4645	4645	0
311	20231201	155800	854428145	4645	4645	4645	4645	0
312	20231201	155700	854428145	4645	4645	4645	4645	0
313	20231201	155600	854428145	4645	4645	4645	4645	0
314	20231201	155500	854428145	4645	4645	4645	4645	0
315	20231201	155400	854428145	4645	4645	4645	4645	0
316	20231201	155300	854428145	4645	4645	4645	4645	0
317	20231201	155200	854428145	4645	4645	4645	4645	0
318	20231201	155100	854428145	4645	4645	4645	4645	0
319	20231201	155000	854428145	4645	4645	4645	4645	0
320	20231201	154900	854428145	4645	4645	4645	4645	0
321	20231201	154800	854428145	4645	4645	4645	4645	0
322	20231201	154700	854428145	4645	4645	4645	4645	0
323	20231201	154600	854428145	4645	4645	4645	4645	0
324	20231201	154500	854428145	4645	4645	4645	4645	0
325	20231201	154400	854428145	4645	4645	4645	4645	0
326	20231201	154300	854428145	4645	4645	4645	4645	0
327	20231201	154200	854428145	4645	4645	4645	4645	0
328	20231201	154100	854428145	4645	4645	4645	4645	0
329	20231201	154000	854428145	4645	4645	4645	4645	0
330	20231201	153900	854428145	4645	4645	4645	4645	0
331	20231201	153800	854428145	4645	4645	4645	4645	0
332	20231201	153700	854428145	4645	4645	4645	4645	3932
333	20231201	153600	854428145	4645	4645	4645	4645	0
334	20231201	153500	854428145	4645	4645	4645	4645	0
335	20231201	153400	854428145	4645	4645	4645	4645	0
336	20231201	153300	854428145	4645	4645	4645	4645	0
337	20231201	153200	854428145	4645	4645	4645	4645	0
338	20231201	153100	854428145	4645	4645	4645	4645	0
339	20231201	153000	854428145	4645	4645	4645	4645	3932
340	20231201	152900	836164005	4650	4650	4650	4650	0
341	20231201	152800	836164005	4650	4650	4650	4650	0
342	20231201	152700	836164005	4650	4650	4650	4650	0
343	20231201	152600	836164005	4650	4650	4650	4650	0
344	20231201	152500	836164005	4650	4650	4650	4650	0
345	20231201	152400	836164005	4650	4650	4650	4650	0
346	20231201	152300	836164005	4650	4650	4650	4650	0
347	20231201	152200	836164005	4650	4650	4650	4650	0
348	20231201	152100	836164005	4650	4650	4650	4650	0
349	20231201	152000	836164005	4650	4650	4650	4650	0
350	20231201	151900	836164005	4650	4650	4650	4640	87
351	20231201	151800	835759785	4645	4660	4660	4645	647
352	20231201	151700	832750525	4680	4660	4680	4660	162
353	20231201	151600	831995475	4660	4660	4660	4660	36
354	20231201	151500	831827715	4660	4660	4660	4660	1
355	20231201	151400	831823055	4650	4660	4660	4650	25
356	20231201	151300	831706655	4660	4655	4660	4650	22
357	20231201	151200	831604260	4660	4660	4660	4655	73
358	20231201	151100	831264285	4660	4660	4660	4660	559
359	20231201	151000	828659345	4680	4675	4680	4670	6
360	20231201	150900	828631300	4675	4675	4675	4675	0
361	20231201	150800	828631300	4675	4675	4675	4670	528
362	20231201	150700	826162905	4675	4675	4675	4675	1
363	20231201	150600	826158230	4675	4675	4675	4675	1
364	20231201	150500	826153555	4675	4675	4675	4670	25
365	20231201	150400	826036700	4675	4660	4675	4660	3
366	20231201	150300	826022705	4675	4675	4675	4675	1
367	20231201	150200	826018030	4675	4660	4675	4660	1152
368	20231201	150100	820639620	4665	4665	4665	4665	0
369	20231201	150000	820639620	4665	4660	4665	4660	3
370	20231201	145900	820625630	4660	4670	4670	4655	910
371	20231201	145800	816385965	4670	4665	4670	4665	263
372	20231201	145700	815159065	4665	4645	4665	4645	801
373	20231201	145600	811428235	4650	4650	4650	4650	1
374	20231201	145500	811423585	4655	4650	4655	4650	610
375	20231201	145400	808584635	4650	4650	4650	4650	0
376	20231201	145300	808584635	4650	4655	4655	4645	396
377	20231201	145200	806744360	4655	4655	4655	4655	0
378	20231201	145100	806744360	4655	4655	4655	4655	51
379	20231201	145000	806506955	4645	4645	4645	4645	1
380	20231201	144900	806502310	4655	4655	4655	4655	0
381	20231201	144800	806502310	4655	4655	4655	4655	2
382	20231201	144700	806493000	4655	4655	4655	4650	313
383	20231201	144600	805037530	4655	4655	4665	4655	10
384	20231201	144500	804990960	4665	4665	4665	4665	0
385	20231201	144400	804990960	4665	4660	4665	4660	103
386	20231201	144300	804510965	4660	4655	4660	4655	242
387	20231201	144200	803383950	4650	4650	4650	4650	800
388	20231201	144100	799663950	4650	4645	4650	4645	160
389	20231201	144000	798920735	4650	4650	4650	4650	1
390	20231201	143900	798916085	4650	4645	4650	4640	210
391	20231201	143800	797941630	4650	4650	4650	4650	154
392	20231201	143700	797225530	4645	4650	4650	4645	1024
393	20231201	143600	792465430	4650	4645	4650	4645	66
394	20231201	143500	792158850	4645	4650	4650	4645	130
395	20231201	143400	791554600	4650	4645	4650	4645	21
396	20231201	143300	791457050	4650	4665	4665	4645	285
397	20231201	143200	790132315	4645	4655	4655	4645	700
398	20231201	143100	786878480	4660	4670	4675	4660	790
399	20231201	143000	783196050	4670	4670	4675	4670	109
400	20231201	142900	782686985	4675	4670	4675	4670	201
401	20231201	142800	781748310	4670	4665	4670	4665	300
402	20231201	142700	780348285	4665	4665	4665	4665	205
403	20231201	142600	779391960	4675	4675	4675	4675	20
404	20231201	142500	779298460	4675	4675	4675	4670	281
405	20231201	142400	777986140	4670	4675	4675	4670	298
406	20231201	142300	776593230	4675	4675	4675	4675	150
407	20231201	142200	775891980	4675	4675	4675	4670	275
408	20231201	142100	774607605	4675	4675	4675	4675	0
409	20231201	142000	774607605	4675	4670	4675	4670	300
410	20231201	141900	773205285	4670	4670	4670	4670	452
411	20231201	141800	771094445	4675	4675	4675	4675	0
412	20231201	141700	771094445	4675	4670	4675	4670	73
413	20231201	141600	770753530	4670	4660	4675	4660	153
414	20231201	141500	770040420	4670	4670	4670	4670	6
415	20231201	141400	770012400	4670	4670	4670	4670	723
416	20231201	141300	766635990	4670	4670	4670	4670	200
417	20231201	141200	765701990	4670	4670	4670	4670	300
418	20231201	141100	764300990	4670	4660	4670	4660	454
419	20231201	141000	762181090	4665	4660	4665	4660	32
420	20231201	140900	762031960	4665	4665	4665	4665	0
421	20231201	140800	762031960	4665	4665	4665	4665	0
422	20231201	140700	762031960	4665	4655	4665	4655	103
423	20231201	140600	761552485	4670	4655	4670	4655	25
424	20231201	140500	761436060	4660	4655	4660	4655	148
425	20231201	140400	760747100	4660	4660	4660	4655	12
426	20231201	140300	760691225	4655	4660	4660	4655	700
427	20231201	140200	757430990	4675	4675	4675	4675	0
428	20231201	140100	757430990	4675	4675	4675	4675	1
429	20231201	140000	757426315	4675	4665	4675	4665	123
430	20231201	135900	756852510	4675	4675	4675	4675	0
431	20231201	135800	756852510	4675	4675	4675	4675	51
432	20231201	135700	756614085	4675	4670	4675	4665	285
433	20231201	135600	755284525	4670	4670	4670	4670	0
434	20231201	135500	755284525	4670	4670	4670	4670	7
435	20231201	135400	755251835	4675	4670	4675	4670	89
436	20231201	135300	754836200	4665	4685	4685	4665	100
437	20231201	135200	754369380	4685	4685	4685	4685	40
438	20231201	135100	754181980	4685	4685	4685	4685	16
439	20231201	135000	754107020	4685	4685	4685	4685	45
440	20231201	134900	753896195	4685	4685	4685	4685	41
441	20231201	134800	753704110	4685	4670	4685	4670	346
442	20231201	134700	752087740	4670	4665	4670	4665	155
443	20231201	134600	751363940	4665	4670	4670	4665	105
444	20231201	134500	750873615	4670	4670	4670	4670	1
445	20231201	134400	750868945	4660	4660	4660	4660	100
446	20231201	134300	750402945	4670	4670	4670	4670	300
447	20231201	134200	749001945	4670	4670	4670	4660	1090
448	20231201	134100	743919825	4665	4675	4675	4665	203
449	20231201	134000	742972820	4670	4660	4670	4660	706
450	20231201	133900	739681210	4665	4660	4665	4660	880
451	20231201	133800	735580145	4660	4660	4660	4660	100
452	20231201	133700	735114145	4665	4650	4665	4650	53
453	20231201	133600	734867650	4650	4655	4655	4650	632
454	20231201	133500	731928840	4665	4665	4665	4665	3
455	20231201	133400	731914845	4665	4645	4665	4645	893
456	20231201	133300	727764135	4650	4645	4650	4645	614
457	20231201	133200	724909420	4645	4650	4650	4630	1228
458	20231201	133100	719217670	4650	4640	4650	4640	89
459	20231201	133000	718804080	4650	4635	4650	4635	626
460	20231201	132900	715901805	4635	4635	4635	4630	88
461	20231201	132800	715494255	4635	4640	4640	4635	209
462	20231201	132700	714525435	4640	4645	4645	4640	1582
463	20231201	132600	707184545	4645	4665	4665	4645	1677
464	20231201	132500	699391555	4665	4660	4665	4660	41
465	20231201	132400	699200490	4660	4660	4660	4660	50
466	20231201	132300	698967490	4660	4660	4660	4660	0
467	20231201	132200	698967490	4660	4655	4660	4655	38
468	20231201	132100	698790595	4655	4655	4655	4655	30
469	20231201	132000	698650945	4660	4660	4660	4650	1164
470	20231201	131900	693237575	4660	4665	4665	4655	1135
471	20231201	131800	687948875	4680	4680	4680	4680	0
472	20231201	131700	687948875	4680	4680	4680	4680	1
473	20231201	131600	687944195	4670	4670	4670	4665	462
474	20231201	131500	685787945	4665	4665	4665	4665	11
475	20231201	131400	685736630	4665	4665	4665	4665	6
476	20231201	131300	685708640	4655	4655	4655	4655	2
477	20231201	131200	685699330	4655	4655	4655	4655	1
478	20231201	131100	685694675	4665	4665	4665	4665	0
479	20231201	131000	685694675	4665	4665	4665	4665	51
480	20231201	130900	685456760	4665	4665	4665	4665	10
481	20231201	130800	685410110	4665	4665	4665	4665	0
482	20231201	130700	685410110	4665	4660	4665	4660	21
483	20231201	130600	685312245	4660	4660	4660	4660	220
484	20231201	130500	684287045	4665	4665	4665	4660	233
485	20231201	130400	683200215	4675	4680	4680	4675	52
486	20231201	130300	682957110	4680	4670	4680	4670	155
487	20231201	130200	682231730	4670	4670	4670	4670	0
488	20231201	130100	682231730	4670	4670	4670	4670	584
489	20231201	130000	679504450	4670	4670	4670	4670	1271
490	20231201	125900	673568880	4670	4680	4680	4670	545
491	20231201	125800	671019730	4680	4665	4680	4665	505
492	20231201	125700	668662120	4665	4660	4670	4660	1224
493	20231201	125600	662950345	4655	4655	4655	4655	281
494	20231201	125500	661642290	4665	4665	4665	4665	1
495	20231201	125400	661637625	4655	4665	4665	4655	80
496	20231201	125300	661264625	4665	4655	4665	4655	111
497	20231201	125200	660747910	4655	4650	4655	4650	62
498	20231201	125100	660459605	4650	4645	4650	4640	490
499	20231201	125000	658184480	4650	4645	4650	4645	71
500	20231201	124900	657854655	4645	4645	4645	4645	20
501	20231201	124800	657761755	4645	4640	4645	4640	41
502	20231201	124700	657571510	4640	4660	4660	4640	1018
503	20231201	124600	652837820	4665	4680	4680	4665	2646
504	20231201	124500	640479460	4690	4690	4690	4690	0
505	20231201	124400	640479460	4690	4695	4695	4680	14
506	20231201	124300	640413875	4685	4690	4690	4685	552
507	20231201	124200	637826905	4695	4695	4695	4695	20
508	20231201	124100	637733005	4695	4695	4695	4695	96
509	20231201	124000	637282285	4700	4700	4700	4700	0
510	20231201	123900	637282285	4700	4700	4700	4700	0
511	20231201	123800	637282285	4700	4700	4700	4700	10
512	20231201	123700	637235285	4695	4695	4695	4695	30
513	20231201	123600	637094435	4700	4700	4700	4700	0
514	20231201	123500	637094435	4700	4700	4700	4700	0
515	20231201	123400	637094435	4700	4700	4700	4700	0
516	20231201	123300	637094435	4700	4700	4700	4700	0
517	20231201	123200	637094435	4700	4700	4700	4700	20
518	20231201	123100	637000435	4700	4700	4700	4700	0
519	20231201	123000	637000435	4700	4700	4700	4700	5
520	20231201	122900	636976935	4700	4700	4700	4700	2
521	20231201	122800	636967535	4700	4700	4700	4700	0
522	20231201	122700	636967535	4700	4700	4700	4700	40
523	20231201	122600	636779535	4700	4700	4700	4700	32
524	20231201	122500	636629135	4700	4700	4700	4700	0
525	20231201	122400	636629135	4700	4700	4700	4700	0
526	20231201	122300	636629135	4700	4705	4705	4700	2100
527	20231201	122200	626751275	4710	4720	4720	4710	515
528	20231201	122100	624325125	4720	4720	4720	4720	0
529	20231201	122000	624325125	4720	4720	4720	4720	0
530	20231201	121900	624325125	4720	4720	4720	4720	11
531	20231201	121800	624273205	4720	4710	4720	4710	50
532	20231201	121700	624037685	4720	4720	4720	4720	0
533	20231201	121600	624037685	4720	4720	4720	4720	0
534	20231201	121500	624037685	4720	4720	4720	4720	1
535	20231201	121400	624032965	4715	4715	4715	4715	3
536	20231201	121300	624018820	4720	4720	4720	4720	0
537	20231201	121200	624018820	4720	4720	4720	4720	0
538	20231201	121100	624018820	4720	4720	4720	4720	3
539	20231201	121000	624004660	4710	4710	4710	4710	15
540	20231201	120900	623934010	4710	4710	4710	4710	0
541	20231201	120800	623934010	4710	4710	4710	4710	6
542	20231201	120700	623905750	4710	4710	4710	4710	1410
543	20231201	120600	617264650	4710	4710	4710	4710	40
544	20231201	120500	617076250	4720	4720	4720	4720	208
545	20231201	120400	616094490	4720	4720	4720	4720	111
546	20231201	120300	615570570	4710	4720	4720	4710	351
547	20231201	120200	613917350	4710	4725	4725	4710	3302
548	20231201	120100	598336320	4730	4730	4730	4730	10
549	20231201	120000	598289020	4730	4725	4730	4725	26
550	20231201	115900	598166145	4725	4730	4730	4725	7
551	20231201	115800	598133040	4725	4725	4725	4725	0
552	20231201	115700	598133040	4725	4725	4725	4725	113
553	20231201	115600	597599115	4730	4730	4730	4730	0
554	20231201	115500	597599115	4730	4735	4735	4730	819
555	20231201	115400	593725195	4735	4735	4735	4735	0
556	20231201	115300	593725195	4735	4735	4735	4735	3
557	20231201	115200	593710990	4730	4730	4730	4730	10
558	20231201	115100	593663690	4735	4735	4735	4735	1
559	20231201	115000	593658955	4730	4730	4730	4730	97
560	20231201	114900	593200145	4735	4735	4735	4735	16
561	20231201	114800	593124385	4735	4735	4735	4735	0
562	20231201	114700	593124385	4735	4735	4735	4735	66
563	20231201	114600	592811875	4740	4740	4740	4740	65
564	20231201	114500	592503775	4735	4735	4735	4735	21
565	20231201	114400	592404340	4740	4740	4740	4740	21
566	20231201	114300	592304800	4740	4740	4740	4740	0
567	20231201	114200	592304800	4740	4745	4745	4740	5
568	20231201	114100	592281095	4730	4730	4730	4730	0
569	20231201	114000	592281095	4730	4740	4740	4730	3
570	20231201	113900	592266885	4740	4740	4740	4740	149
571	20231201	113800	591560625	4740	4740	4740	4740	1
572	20231201	113700	591555885	4740	4740	4740	4740	0
573	20231201	113600	591555885	4740	4740	4740	4740	10
574	20231201	113500	591508485	4740	4740	4740	4740	1
575	20231201	113400	591503745	4735	4735	4735	4735	3
576	20231201	113300	591489540	4730	4740	4745	4730	464
577	20231201	113200	589294765	4740	4740	4740	4730	12
578	20231201	113100	589237895	4740	4740	4740	4740	0
579	20231201	113000	589237895	4740	4740	4740	4740	1
580	20231201	112900	589233155	4740	4740	4740	4740	500
581	20231201	112800	586863155	4740	4735	4740	4735	502
582	20231201	112700	584483925	4740	4740	4740	4740	0
583	20231201	112600	584483925	4740	4735	4740	4735	4
584	20231201	112500	584464980	4735	4735	4735	4735	500
585	20231201	112400	582097480	4735	4725	4735	4725	204
586	20231201	112300	581133180	4725	4730	4730	4725	971
587	20231201	112200	576543400	4730	4730	4730	4730	190
588	20231201	112100	575644700	4725	4725	4725	4725	0
589	20231201	112000	575644700	4725	4725	4725	4725	929
590	20231201	111900	571255175	4730	4730	4730	4730	1
591	20231201	111800	571250445	4725	4720	4725	4720	261
592	20231201	111700	570017915	4720	4720	4720	4720	501
593	20231201	111600	567653195	4720	4715	4720	4715	421
594	20231201	111500	565668175	4720	4715	4725	4715	641
595	20231201	111400	562643315	4715	4710	4720	4710	66
596	20231201	111300	562332195	4710	4720	4720	4710	518
597	20231201	111200	559887405	4720	4715	4720	4715	574
598	20231201	111100	557178285	4715	4705	4715	4705	831
599	20231201	111000	553264385	4705	4700	4705	4700	391
600	20231201	110900	551426635	4700	4700	4700	4700	1
601	20231201	110800	551421935	4695	4695	4695	4695	50
602	20231201	110700	551187185	4695	4695	4695	4695	0
603	20231201	110600	551187185	4695	4700	4700	4695	3
604	20231201	110500	551173090	4700	4690	4700	4690	294
605	20231201	110400	549793210	4690	4685	4690	4685	300
606	20231201	110300	548387620	4685	4695	4695	4685	548
607	20231201	110200	545820140	4695	4690	4695	4690	1341
608	20231201	110100	539528345	4685	4685	4685	4685	0
609	20231201	110000	539528345	4685	4680	4690	4680	701
610	20231201	105900	536244785	4680	4675	4680	4675	31
611	20231201	105800	536099850	4675	4670	4675	4670	655
612	20231201	105700	533040970	4670	4665	4670	4660	1129
613	20231201	105600	527774730	4665	4660	4665	4660	518
614	20231201	105500	525359900	4660	4660	4660	4655	602
615	20231201	105400	522555080	4660	4660	4660	4660	51
616	20231201	105300	522317420	4660	4655	4660	4655	298
617	20231201	105200	520928980	4655	4655	4655	4655	375
618	20231201	105100	519183355	4650	4650	4650	4650	11
619	20231201	105000	519132205	4650	4660	4660	4650	207
620	20231201	104900	518169610	4655	4655	4655	4655	700
621	20231201	104800	514911110	4655	4655	4655	4655	2
622	20231201	104700	514901800	4650	4650	4650	4650	143
623	20231201	104600	514236850	4650	4650	4650	4650	20
624	20231201	104500	514143850	4650	4645	4650	4645	35
625	20231201	104400	513981270	4645	4645	4645	4645	1
626	20231201	104300	513976625	4645	4645	4645	4645	64
627	20231201	104200	513679345	4645	4635	4645	4635	71
628	20231201	104100	513349720	4635	4635	4635	4635	0
629	20231201	104000	513349720	4635	4635	4635	4635	0
630	20231201	103900	513349720	4635	4635	4635	4635	8
631	20231201	103800	513312640	4635	4635	4635	4635	0
632	20231201	103700	513312640	4635	4635	4635	4635	30
633	20231201	103600	513173590	4625	4625	4625	4625	3
634	20231201	103500	513159715	4625	4625	4625	4625	0
635	20231201	103400	513159715	4625	4630	4630	4625	53
636	20231201	103300	512914440	4625	4635	4635	4625	129
637	20231201	103200	512317515	4630	4630	4630	4630	411
638	20231201	103100	510414585	4630	4630	4630	4630	0
639	20231201	103000	510414585	4630	4630	4635	4630	16
640	20231201	102900	510340500	4645	4640	4645	4630	12
641	20231201	102800	510284820	4645	4655	4655	4640	102
642	20231201	102700	509810035	4655	4620	4655	4620	29805
643	20231201	102600	371806805	4625	4625	4625	4625	1242
644	20231201	102500	366062555	4630	4630	4630	4630	118
645	20231201	102400	365516215	4630	4630	4630	4630	600
646	20231201	102300	362738215	4630	4630	4630	4630	533
647	20231201	102200	360270425	4635	4635	4635	4635	210
648	20231201	102100	359297075	4635	4635	4635	4635	3
649	20231201	102000	359283170	4630	4630	4630	4630	911
650	20231201	101900	355065240	4625	4625	4625	4625	1367
651	20231201	101800	348742865	4625	4615	4625	4615	457
652	20231201	101700	346632415	4615	4615	4620	4615	412
653	20231201	101600	344730535	4620	4620	4620	4620	0
654	20231201	101500	344730535	4620	4620	4620	4620	6
655	20231201	101400	344702815	4620	4625	4625	4620	2362
656	20231201	101300	333789870	4625	4625	4625	4625	330
657	20231201	101200	332263620	4625	4625	4625	4625	0
658	20231201	101100	332263620	4625	4625	4625	4625	0
659	20231201	101000	332263620	4625	4625	4625	4625	22
660	20231201	100900	332161870	4620	4630	4630	4620	1473
661	20231201	100800	325351095	4635	4635	4635	4635	70
662	20231201	100700	325026645	4635	4635	4635	4635	10
663	20231201	100600	324980295	4635	4635	4635	4630	1872
664	20231201	100500	316312590	4640	4640	4640	4640	201
665	20231201	100400	315379950	4635	4635	4635	4635	637
666	20231201	100300	312427455	4635	4635	4635	4635	288
667	20231201	100200	311092575	4635	4635	4635	4635	100
668	20231201	100100	310629075	4635	4635	4635	4630	288
669	20231201	100000	309295600	4635	4630	4635	4630	754
670	20231201	095900	305803455	4630	4630	4630	4630	101
671	20231201	095800	305335825	4635	4635	4635	4635	1
672	20231201	095700	305331190	4625	4625	4625	4625	965
673	20231201	095600	300868065	4630	4630	4630	4630	314
674	20231201	095500	299414245	4630	4630	4630	4630	1733
675	20231201	095400	291390455	4630	4635	4635	4630	73
676	20231201	095300	291052105	4640	4640	4640	4640	45
677	20231201	095200	290843305	4650	4645	4650	4645	31
678	20231201	095100	290699200	4645	4645	4645	4645	62
679	20231201	095000	290411210	4645	4645	4645	4640	445
680	20231201	094900	288345665	4650	4650	4650	4645	36
681	20231201	094800	288178365	4645	4645	4645	4645	582
682	20231201	094700	285474975	4650	4640	4650	4640	370
683	20231201	094600	283757625	4640	4640	4640	4640	191
684	20231201	094500	282871385	4640	4640	4645	4635	759
685	20231201	094400	279351760	4650	4635	4650	4635	295
686	20231201	094300	277984210	4635	4650	4650	4630	2202
687	20231201	094200	267777070	4650	4650	4650	4650	240
688	20231201	094100	266661070	4650	4650	4650	4650	447
689	20231201	094000	264582520	4650	4640	4650	4640	988
690	20231201	093900	259994355	4635	4635	4635	4635	143
691	20231201	093800	259331550	4635	4635	4635	4635	0
692	20231201	093700	259331550	4635	4635	4635	4635	515
693	20231201	093600	256944525	4635	4635	4635	4635	11
694	20231201	093500	256893540	4635	4635	4635	4630	627
695	20231201	093400	253988800	4640	4640	4640	4635	974
696	20231201	093300	249470050	4640	4635	4645	4630	5274
697	20231201	093200	225022705	4635	4635	4635	4635	23
698	20231201	093100	224916100	4625	4640	4640	4625	1518
699	20231201	093000	217884490	4645	4640	4650	4635	429
700	20231201	092900	215895225	4635	4645	4645	4635	733
701	20231201	092800	212497760	4640	4620	4640	4620	2730
702	20231201	092700	199863250	4645	4620	4645	4610	2545
703	20231201	092600	188125580	4625	4635	4635	4620	583
704	20231201	092500	185430100	4645	4640	4645	4620	4042
705	20231201	092400	166712460	4635	4640	4640	4625	969
706	20231201	092300	162222705	4640	4630	4640	4630	304
707	20231201	092200	160815050	4625	4610	4625	4600	4191
708	20231201	092100	141503715	4610	4635	4635	4610	2740
709	20231201	092000	128833730	4640	4650	4655	4625	2156
710	20231201	091900	118824405	4655	4660	4660	4650	1698
711	20231201	091800	110919995	4660	4660	4660	4660	339
712	20231201	091700	109340255	4660	4665	4665	4660	1476
713	20231201	091600	102457770	4665	4660	4665	4660	565
714	20231201	091500	99824510	4660	4680	4680	4660	1199
715	20231201	091400	94229710	4680	4705	4705	4650	9077
716	20231201	091300	51738725	4705	4740	4740	4705	6481
717	20231201	091200	21124460	4745	4745	4745	4745	0
718	20231201	091100	21124460	4745	4735	4745	4735	291
719	20231201	091000	19746565	4730	4750	4750	4730	1956
720	20231201	090900	10473530	4755	4750	4755	4750	359
721	20231201	090800	8767990	4755	4755	4755	4755	29
722	20231201	090700	8630095	4760	4760	4760	4760	14
723	20231201	090600	8563455	4755	4755	4755	4755	34
724	20231201	090500	8401785	4755	4755	4755	4755	52
725	20231201	090400	8154525	4750	4765	4765	4750	207
726	20231201	090300	7168260	4765	4760	4765	4750	152
727	20231201	090200	6445465	4770	4770	4770	4770	56
728	20231201	090100	6178345	4770	4765	4770	4765	551
729	20231201	090000	3550585	4740	4770	4770	4740	746