KissMeData/289080/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205600	281472497	1887	1887	1887	1887	4093
3	20231201	205500	281472497	1887	1887	1887	1887	0
4	20231201	205400	281472497	1887	1887	1887	1887	0
5	20231201	205300	281472497	1887	1887	1887	1887	0
6	20231201	205200	281472497	1887	1887	1887	1887	0
7	20231201	205100	281472497	1887	1887	1887	1887	0
8	20231201	205000	281472497	1887	1887	1887	1887	0
9	20231201	204900	281472497	1887	1887	1887	1887	0
10	20231201	204800	281472497	1887	1887	1887	1887	0
11	20231201	204700	281472497	1887	1887	1887	1887	0
12	20231201	204600	281472497	1887	1887	1887	1887	0
13	20231201	204500	281472497	1887	1887	1887	1887	0
14	20231201	204400	281472497	1887	1887	1887	1887	0
15	20231201	204300	281472497	1887	1887	1887	1887	0
16	20231201	204200	281472497	1887	1887	1887	1887	0
17	20231201	204100	281472497	1887	1887	1887	1887	0
18	20231201	204000	281472497	1887	1887	1887	1887	0
19	20231201	203900	281472497	1887	1887	1887	1887	0
20	20231201	203800	281472497	1887	1887	1887	1887	0
21	20231201	203700	281472497	1887	1887	1887	1887	0
22	20231201	203600	281472497	1887	1887	1887	1887	0
23	20231201	203500	281472497	1887	1887	1887	1887	0
24	20231201	203400	281472497	1887	1887	1887	1887	0
25	20231201	203300	281472497	1887	1887	1887	1887	0
26	20231201	203200	281472497	1887	1887	1887	1887	0
27	20231201	203100	281472497	1887	1887	1887	1887	0
28	20231201	203000	281472497	1887	1887	1887	1887	0
29	20231201	202900	281472497	1887	1887	1887	1887	0
30	20231201	202800	281472497	1887	1887	1887	1887	0
31	20231201	202700	281472497	1887	1887	1887	1887	0
32	20231201	202600	281472497	1887	1887	1887	1887	4093
33	20231201	202500	281472497	1887	1887	1887	1887	0
34	20231201	202400	281472497	1887	1887	1887	1887	0
35	20231201	202300	281472497	1887	1887	1887	1887	0
36	20231201	202200	281472497	1887	1887	1887	1887	0
37	20231201	202100	281472497	1887	1887	1887	1887	0
38	20231201	202000	281472497	1887	1887	1887	1887	0
39	20231201	201900	281472497	1887	1887	1887	1887	0
40	20231201	201800	281472497	1887	1887	1887	1887	0
41	20231201	201700	281472497	1887	1887	1887	1887	0
42	20231201	201600	281472497	1887	1887	1887	1887	0
43	20231201	201500	281472497	1887	1887	1887	1887	0
44	20231201	201400	281472497	1887	1887	1887	1887	0
45	20231201	201300	281472497	1887	1887	1887	1887	0
46	20231201	201200	281472497	1887	1887	1887	1887	0
47	20231201	201100	281472497	1887	1887	1887	1887	0
48	20231201	201000	281472497	1887	1887	1887	1887	0
49	20231201	200900	281472497	1887	1887	1887	1887	0
50	20231201	200800	281472497	1887	1887	1887	1887	0
51	20231201	200700	281472497	1887	1887	1887	1887	0
52	20231201	200600	281472497	1887	1887	1887	1887	0
53	20231201	200500	281472497	1887	1887	1887	1887	0
54	20231201	200400	281472497	1887	1887	1887	1887	0
55	20231201	200300	281472497	1887	1887	1887	1887	0
56	20231201	200200	281472497	1887	1887	1887	1887	0
57	20231201	200100	281472497	1887	1887	1887	1887	0
58	20231201	200000	281472497	1887	1887	1887	1887	0
59	20231201	195900	281472497	1887	1887	1887	1887	0
60	20231201	195800	281472497	1887	1887	1887	1887	0
61	20231201	195700	281472497	1887	1887	1887	1887	0
62	20231201	195600	281472497	1887	1887	1887	1887	4093
63	20231201	195500	281472497	1887	1887	1887	1887	0
64	20231201	195400	281472497	1887	1887	1887	1887	0
65	20231201	195300	281472497	1887	1887	1887	1887	0
66	20231201	195200	281472497	1887	1887	1887	1887	0
67	20231201	195100	281472497	1887	1887	1887	1887	0
68	20231201	195000	281472497	1887	1887	1887	1887	0
69	20231201	194900	281472497	1887	1887	1887	1887	0
70	20231201	194800	281472497	1887	1887	1887	1887	0
71	20231201	194700	281472497	1887	1887	1887	1887	0
72	20231201	194600	281472497	1887	1887	1887	1887	0
73	20231201	194500	281472497	1887	1887	1887	1887	0
74	20231201	194400	281472497	1887	1887	1887	1887	0
75	20231201	194300	281472497	1887	1887	1887	1887	0
76	20231201	194200	281472497	1887	1887	1887	1887	0
77	20231201	194100	281472497	1887	1887	1887	1887	0
78	20231201	194000	281472497	1887	1887	1887	1887	0
79	20231201	193900	281472497	1887	1887	1887	1887	0
80	20231201	193800	281472497	1887	1887	1887	1887	0
81	20231201	193700	281472497	1887	1887	1887	1887	0
82	20231201	193600	281472497	1887	1887	1887	1887	0
83	20231201	193500	281472497	1887	1887	1887	1887	0
84	20231201	193400	281472497	1887	1887	1887	1887	0
85	20231201	193300	281472497	1887	1887	1887	1887	0
86	20231201	193200	281472497	1887	1887	1887	1887	0
87	20231201	193100	281472497	1887	1887	1887	1887	0
88	20231201	193000	281472497	1887	1887	1887	1887	0
89	20231201	192900	281472497	1887	1887	1887	1887	0
90	20231201	192800	281472497	1887	1887	1887	1887	0
91	20231201	192700	281472497	1887	1887	1887	1887	0
92	20231201	192600	281472497	1887	1887	1887	1887	4093
93	20231201	192500	281472497	1887	1887	1887	1887	0
94	20231201	192400	281472497	1887	1887	1887	1887	0
95	20231201	192300	281472497	1887	1887	1887	1887	0
96	20231201	192200	281472497	1887	1887	1887	1887	0
97	20231201	192100	281472497	1887	1887	1887	1887	0
98	20231201	192000	281472497	1887	1887	1887	1887	0
99	20231201	191900	281472497	1887	1887	1887	1887	0
100	20231201	191800	281472497	1887	1887	1887	1887	0
101	20231201	191700	281472497	1887	1887	1887	1887	0
102	20231201	191600	281472497	1887	1887	1887	1887	0
103	20231201	191500	281472497	1887	1887	1887	1887	0
104	20231201	191400	281472497	1887	1887	1887	1887	0
105	20231201	191300	281472497	1887	1887	1887	1887	0
106	20231201	191200	281472497	1887	1887	1887	1887	0
107	20231201	191100	281472497	1887	1887	1887	1887	0
108	20231201	191000	281472497	1887	1887	1887	1887	0
109	20231201	190900	281472497	1887	1887	1887	1887	0
110	20231201	190800	281472497	1887	1887	1887	1887	0
111	20231201	190700	281472497	1887	1887	1887	1887	0
112	20231201	190600	281472497	1887	1887	1887	1887	0
113	20231201	190500	281472497	1887	1887	1887	1887	0
114	20231201	190400	281472497	1887	1887	1887	1887	0
115	20231201	190300	281472497	1887	1887	1887	1887	0
116	20231201	190200	281472497	1887	1887	1887	1887	0
117	20231201	190100	281472497	1887	1887	1887	1887	0
118	20231201	190000	281472497	1887	1887	1887	1887	0
119	20231201	185900	281472497	1887	1887	1887	1887	0
120	20231201	185800	281472497	1887	1887	1887	1887	0
121	20231201	185700	281472497	1887	1887	1887	1887	0
122	20231201	185600	281472497	1887	1887	1887	1887	4093
123	20231201	185500	281472497	1887	1887	1887	1887	0
124	20231201	185400	281472497	1887	1887	1887	1887	0
125	20231201	185300	281472497	1887	1887	1887	1887	0
126	20231201	185200	281472497	1887	1887	1887	1887	0
127	20231201	185100	281472497	1887	1887	1887	1887	0
128	20231201	185000	281472497	1887	1887	1887	1887	0
129	20231201	184900	281472497	1887	1887	1887	1887	0
130	20231201	184800	281472497	1887	1887	1887	1887	0
131	20231201	184700	281472497	1887	1887	1887	1887	0
132	20231201	184600	281472497	1887	1887	1887	1887	0
133	20231201	184500	281472497	1887	1887	1887	1887	0
134	20231201	184400	281472497	1887	1887	1887	1887	0
135	20231201	184300	281472497	1887	1887	1887	1887	0
136	20231201	184200	281472497	1887	1887	1887	1887	0
137	20231201	184100	281472497	1887	1887	1887	1887	0
138	20231201	184000	281472497	1887	1887	1887	1887	0
139	20231201	183900	281472497	1887	1887	1887	1887	0
140	20231201	183800	281472497	1887	1887	1887	1887	0
141	20231201	183700	281472497	1887	1887	1887	1887	0
142	20231201	183600	281472497	1887	1887	1887	1887	0
143	20231201	183500	281472497	1887	1887	1887	1887	0
144	20231201	183400	281472497	1887	1887	1887	1887	0
145	20231201	183300	281472497	1887	1887	1887	1887	0
146	20231201	183200	281472497	1887	1887	1887	1887	0
147	20231201	183100	281472497	1887	1887	1887	1887	0
148	20231201	183000	281472497	1887	1887	1887	1887	0
149	20231201	182900	281472497	1887	1887	1887	1887	0
150	20231201	182800	281472497	1887	1887	1887	1887	0
151	20231201	182700	281472497	1887	1887	1887	1887	0
152	20231201	182600	281472497	1887	1887	1887	1887	4093
153	20231201	182500	281472497	1887	1887	1887	1887	0
154	20231201	182400	281472497	1887	1887	1887	1887	0
155	20231201	182300	281472497	1887	1887	1887	1887	0
156	20231201	182200	281472497	1887	1887	1887	1887	0
157	20231201	182100	281472497	1887	1887	1887	1887	0
158	20231201	182000	281472497	1887	1887	1887	1887	0
159	20231201	181900	281472497	1887	1887	1887	1887	0
160	20231201	181800	281472497	1887	1887	1887	1887	0
161	20231201	181700	281472497	1887	1887	1887	1887	0
162	20231201	181600	281472497	1887	1887	1887	1887	0
163	20231201	181500	281472497	1887	1887	1887	1887	0
164	20231201	181400	281472497	1887	1887	1887	1887	0
165	20231201	181300	281472497	1887	1887	1887	1887	0
166	20231201	181200	281472497	1887	1887	1887	1887	0
167	20231201	181100	281472497	1887	1887	1887	1887	0
168	20231201	181000	281472497	1887	1887	1887	1887	0
169	20231201	180900	281472497	1887	1887	1887	1887	0
170	20231201	180800	281472497	1887	1887	1887	1887	0
171	20231201	180700	281472497	1887	1887	1887	1887	0
172	20231201	180600	281472497	1887	1887	1887	1887	0
173	20231201	180500	281472497	1887	1887	1887	1887	0
174	20231201	180400	281472497	1887	1887	1887	1887	0
175	20231201	180300	281472497	1887	1887	1887	1887	0
176	20231201	180200	281472497	1887	1887	1887	1887	0
177	20231201	180100	281472497	1887	1887	1887	1887	0
178	20231201	180000	281472497	1887	1887	1887	1887	0
179	20231201	175900	281472497	1887	1887	1887	1887	0
180	20231201	175800	281472497	1887	1887	1887	1887	0
181	20231201	175700	281472497	1887	1887	1887	1887	0
182	20231201	175600	281472497	1887	1887	1887	1887	4093
183	20231201	175500	281472497	1887	1887	1887	1887	0
184	20231201	175400	281472497	1887	1887	1887	1887	0
185	20231201	175300	281472497	1887	1887	1887	1887	0
186	20231201	175200	281472497	1887	1887	1887	1887	0
187	20231201	175100	281472497	1887	1887	1887	1887	0
188	20231201	175000	281472497	1887	1887	1887	1887	0
189	20231201	174900	281472497	1887	1887	1887	1887	0
190	20231201	174800	281472497	1887	1887	1887	1887	0
191	20231201	174700	281472497	1887	1887	1887	1887	0
192	20231201	174600	281472497	1887	1887	1887	1887	0
193	20231201	174500	281472497	1887	1887	1887	1887	0
194	20231201	174400	281472497	1887	1887	1887	1887	0
195	20231201	174300	281472497	1887	1887	1887	1887	0
196	20231201	174200	281472497	1887	1887	1887	1887	0
197	20231201	174100	281472497	1887	1887	1887	1887	0
198	20231201	174000	281472497	1887	1887	1887	1887	0
199	20231201	173900	281472497	1887	1887	1887	1887	0
200	20231201	173800	281472497	1887	1887	1887	1887	0
201	20231201	173700	281472497	1887	1887	1887	1887	0
202	20231201	173600	281472497	1887	1887	1887	1887	0
203	20231201	173500	281472497	1887	1887	1887	1887	0
204	20231201	173400	281472497	1887	1887	1887	1887	0
205	20231201	173300	281472497	1887	1887	1887	1887	0
206	20231201	173200	281472497	1887	1887	1887	1887	0
207	20231201	173100	281472497	1887	1887	1887	1887	0
208	20231201	173000	281472497	1887	1887	1887	1887	0
209	20231201	172900	281472497	1887	1887	1887	1887	0
210	20231201	172800	281472497	1887	1887	1887	1887	0
211	20231201	172700	281472497	1887	1887	1887	1887	0
212	20231201	172600	281472497	1887	1887	1887	1887	4093
213	20231201	172500	281472497	1887	1887	1887	1887	0
214	20231201	172400	281472497	1887	1887	1887	1887	0
215	20231201	172300	281472497	1887	1887	1887	1887	0
216	20231201	172200	281472497	1887	1887	1887	1887	0
217	20231201	172100	281472497	1887	1887	1887	1887	0
218	20231201	172000	281472497	1887	1887	1887	1887	0
219	20231201	171900	281472497	1887	1887	1887	1887	0
220	20231201	171800	281472497	1887	1887	1887	1887	0
221	20231201	171700	281472497	1887	1887	1887	1887	0
222	20231201	171600	281472497	1887	1887	1887	1887	0
223	20231201	171500	281472497	1887	1887	1887	1887	0
224	20231201	171400	281472497	1887	1887	1887	1887	0
225	20231201	171300	281472497	1887	1887	1887	1887	0
226	20231201	171200	281472497	1887	1887	1887	1887	0
227	20231201	171100	281472497	1887	1887	1887	1887	0
228	20231201	171000	281472497	1887	1887	1887	1887	0
229	20231201	170900	281472497	1887	1887	1887	1887	0
230	20231201	170800	281472497	1887	1887	1887	1887	0
231	20231201	170700	281472497	1887	1887	1887	1887	0
232	20231201	170600	281472497	1887	1887	1887	1887	0
233	20231201	170500	281472497	1887	1887	1887	1887	0
234	20231201	170400	281472497	1887	1887	1887	1887	0
235	20231201	170300	281472497	1887	1887	1887	1887	0
236	20231201	170200	281472497	1887	1887	1887	1887	0
237	20231201	170100	281472497	1887	1887	1887	1887	0
238	20231201	170000	281472497	1887	1887	1887	1887	0
239	20231201	165900	281472497	1887	1887	1887	1887	0
240	20231201	165800	281472497	1887	1887	1887	1887	0
241	20231201	165700	281472497	1887	1887	1887	1887	0
242	20231201	165600	281472497	1887	1887	1887	1887	4093
243	20231201	165500	281472497	1887	1887	1887	1887	0
244	20231201	165400	281472497	1887	1887	1887	1887	0
245	20231201	165300	281472497	1887	1887	1887	1887	0
246	20231201	165200	281472497	1887	1887	1887	1887	0
247	20231201	165100	281472497	1887	1887	1887	1887	0
248	20231201	165000	281472497	1887	1887	1887	1887	0
249	20231201	164900	281472497	1887	1887	1887	1887	0
250	20231201	164800	281472497	1887	1887	1887	1887	0
251	20231201	164700	281472497	1887	1887	1887	1887	0
252	20231201	164600	281472497	1887	1887	1887	1887	0
253	20231201	164500	281472497	1887	1887	1887	1887	0
254	20231201	164400	281472497	1887	1887	1887	1887	0
255	20231201	164300	281472497	1887	1887	1887	1887	0
256	20231201	164200	281472497	1887	1887	1887	1887	0
257	20231201	164100	281472497	1887	1887	1887	1887	0
258	20231201	164000	281472497	1887	1887	1887	1887	0
259	20231201	163900	281472497	1887	1887	1887	1887	0
260	20231201	163800	281472497	1887	1887	1887	1887	0
261	20231201	163700	281472497	1887	1887	1887	1887	0
262	20231201	163600	281472497	1887	1887	1887	1887	0
263	20231201	163500	281472497	1887	1887	1887	1887	0
264	20231201	163400	281472497	1887	1887	1887	1887	0
265	20231201	163300	281472497	1887	1887	1887	1887	0
266	20231201	163200	281472497	1887	1887	1887	1887	0
267	20231201	163100	281472497	1887	1887	1887	1887	0
268	20231201	163000	281472497	1887	1887	1887	1887	0
269	20231201	162900	281472497	1887	1887	1887	1887	0
270	20231201	162800	281472497	1887	1887	1887	1887	0
271	20231201	162700	281472497	1887	1887	1887	1887	0
272	20231201	162600	281472497	1887	1887	1887	1887	4093
273	20231201	162500	281472497	1887	1887	1887	1887	0
274	20231201	162400	281472497	1887	1887	1887	1887	0
275	20231201	162300	281472497	1887	1887	1887	1887	0
276	20231201	162200	281472497	1887	1887	1887	1887	0
277	20231201	162100	281472497	1887	1887	1887	1887	0
278	20231201	162000	281472497	1887	1887	1887	1887	0
279	20231201	161900	281472497	1887	1887	1887	1887	0
280	20231201	161800	281472497	1887	1887	1887	1887	0
281	20231201	161700	281472497	1887	1887	1887	1887	0
282	20231201	161600	281472497	1887	1887	1887	1887	0
283	20231201	161500	281472497	1887	1887	1887	1887	0
284	20231201	161400	281472497	1887	1887	1887	1887	0
285	20231201	161300	281472497	1887	1887	1887	1887	0
286	20231201	161200	281472497	1887	1887	1887	1887	0
287	20231201	161100	281472497	1887	1887	1887	1887	0
288	20231201	161000	281472497	1887	1887	1887	1887	0
289	20231201	160900	281472497	1887	1887	1887	1887	0
290	20231201	160800	281472497	1887	1887	1887	1887	0
291	20231201	160700	281472497	1887	1887	1887	1887	0
292	20231201	160600	281472497	1887	1887	1887	1887	0
293	20231201	160500	281472497	1887	1887	1887	1887	0
294	20231201	160400	281472497	1887	1887	1887	1887	0
295	20231201	160300	281472497	1887	1887	1887	1887	0
296	20231201	160200	281472497	1887	1887	1887	1887	0
297	20231201	160100	281472497	1887	1887	1887	1887	0
298	20231201	160000	281472497	1887	1887	1887	1887	0
299	20231201	155900	281472497	1887	1887	1887	1887	0
300	20231201	155800	281472497	1887	1887	1887	1887	0
301	20231201	155700	281472497	1887	1887	1887	1887	0
302	20231201	155600	281472497	1887	1887	1887	1887	4093
303	20231201	155500	281472497	1887	1887	1887	1887	0
304	20231201	155400	281472497	1887	1887	1887	1887	0
305	20231201	155300	281472497	1887	1887	1887	1887	0
306	20231201	155200	281472497	1887	1887	1887	1887	0
307	20231201	155100	281472497	1887	1887	1887	1887	0
308	20231201	155000	281472497	1887	1887	1887	1887	0
309	20231201	154900	281472497	1887	1887	1887	1887	0
310	20231201	154800	281472497	1887	1887	1887	1887	0
311	20231201	154700	281472497	1887	1887	1887	1887	0
312	20231201	154600	281472497	1887	1887	1887	1887	0
313	20231201	154500	281472497	1887	1887	1887	1887	0
314	20231201	154400	281472497	1887	1887	1887	1887	0
315	20231201	154300	281472497	1887	1887	1887	1887	0
316	20231201	154200	281472497	1887	1887	1887	1887	0
317	20231201	154100	281472497	1887	1887	1887	1887	0
318	20231201	154000	281472497	1887	1887	1887	1887	0
319	20231201	153900	281472497	1887	1887	1887	1887	0
320	20231201	153800	281472497	1887	1887	1887	1887	0
321	20231201	153700	281472497	1887	1887	1887	1887	0
322	20231201	153600	281472497	1887	1887	1887	1887	0
323	20231201	153500	281472497	1887	1887	1887	1887	0
324	20231201	153400	281472497	1887	1887	1887	1887	0
325	20231201	153300	281472497	1887	1887	1887	1887	0
326	20231201	153200	281472497	1887	1887	1887	1887	0
327	20231201	153100	281472497	1887	1887	1887	1887	0
328	20231201	153000	281472497	1887	1887	1887	1887	4093
329	20231201	152900	273749006	1887	1887	1887	1887	0
330	20231201	152800	273749006	1887	1887	1887	1887	0
331	20231201	152700	273749006	1887	1887	1887	1887	0
332	20231201	152600	273749006	1887	1887	1887	1887	0
333	20231201	152500	273749006	1887	1887	1887	1887	0
334	20231201	152400	273749006	1887	1887	1887	1887	0
335	20231201	152300	273749006	1887	1887	1887	1887	0
336	20231201	152200	273749006	1887	1887	1887	1887	0
337	20231201	152100	273749006	1887	1887	1887	1887	0
338	20231201	152000	273749006	1887	1887	1887	1887	0
339	20231201	151900	273749006	1887	1887	1887	1887	0
340	20231201	151800	273749006	1887	1887	1887	1887	257
341	20231201	151700	273264047	1889	1889	1889	1889	2
342	20231201	151600	273260269	1889	1889	1889	1888	5
343	20231201	151500	273250826	1881	1881	1889	1881	95
344	20231201	151400	273072115	1881	1885	1889	1881	110
345	20231201	151300	272865176	1889	1889	1889	1889	2
346	20231201	151200	272861398	1889	1882	1889	1881	109
347	20231201	151100	272656327	1889	1889	1889	1889	2
348	20231201	151000	272652549	1881	1881	1881	1881	92
349	20231201	150900	272479497	1889	1889	1889	1889	6
350	20231201	150800	272468163	1881	1882	1889	1881	194
351	20231201	150700	272103132	1889	1881	1889	1881	101
352	20231201	150600	271913119	1889	1889	1889	1889	0
353	20231201	150500	271913119	1889	1889	1889	1881	107
354	20231201	150400	271711732	1889	1882	1889	1882	228
355	20231201	150300	271282622	1885	1885	1885	1885	5
356	20231201	150200	271273197	1888	1881	1888	1881	848
357	20231201	150100	269678088	1880	1888	1888	1880	67
358	20231201	150000	269552112	1879	1879	1888	1879	124
359	20231201	145900	269319080	1889	1889	1889	1889	4
360	20231201	145800	269311524	1889	1878	1889	1878	117
361	20231201	145700	269091732	1889	1878	1889	1878	110
362	20231201	145600	268885130	1889	1889	1889	1889	8
363	20231201	145500	268870018	1878	1878	1878	1878	127
364	20231201	145400	268631512	1889	1889	1889	1889	2
365	20231201	145300	268627734	1889	1878	1889	1878	809
366	20231201	145200	267108388	1889	1889	1889	1889	6
367	20231201	145100	267097054	1889	1879	1889	1877	110
368	20231201	145000	266890410	1889	1889	1889	1888	304
369	20231201	144900	266316454	1889	1891	1891	1879	323
370	20231201	144800	265709449	1876	1885	1893	1876	6127
371	20231201	144700	254206287	1893	1893	1893	1887	44
372	20231201	144600	254123235	1893	1893	1893	1893	2
373	20231201	144500	254119449	1885	1888	1888	1885	162
374	20231201	144400	253813914	1884	1885	1885	1884	127
375	20231201	144300	253574643	1893	1893	1893	1893	0
376	20231201	144200	253574643	1893	1884	1893	1884	107
377	20231201	144100	253373037	1893	1893	1893	1893	2
378	20231201	144000	253369251	1884	1884	1884	1884	114
379	20231201	143900	253154475	1894	1894	1894	1884	117
380	20231201	143800	252934007	1894	1884	1894	1884	9
381	20231201	143700	252917011	1884	1884	1884	1884	127
382	20231201	143600	252677743	1894	1884	1894	1884	202
383	20231201	143500	252297155	1884	1884	1884	1884	116
384	20231201	143400	252078611	1894	1894	1894	1894	0
385	20231201	143300	252078611	1894	1894	1894	1894	2
386	20231201	143200	252074823	1894	1894	1894	1894	50
387	20231201	143100	251980123	1896	1890	1896	1890	3867
388	20231201	143000	244658632	1890	1887	1890	1887	2143
389	20231201	142900	240610883	1887	1887	1887	1887	4
390	20231201	142800	240603335	1887	1886	1887	1879	1023
391	20231201	142700	238679535	1887	1885	1887	1885	203
392	20231201	142600	238296675	1886	1884	1886	1884	345
393	20231201	142500	237646691	1884	1883	1884	1883	257
394	20231201	142400	237162758	1883	1879	1883	1879	113
395	20231201	142300	236950415	1883	1883	1883	1883	0
396	20231201	142200	236950415	1883	1879	1883	1879	120
397	20231201	142100	236724927	1880	1883	1883	1880	23
398	20231201	142000	236681663	1883	1883	1883	1879	117
399	20231201	141900	236461796	1879	1879	1879	1879	11
400	20231201	141800	236441127	1883	1879	1883	1879	119
401	20231201	141700	236217518	1883	1883	1883	1883	0
402	20231201	141600	236217518	1883	1879	1883	1879	114
403	20231201	141500	236003296	1879	1883	1883	1879	9
404	20231201	141400	235986369	1879	1879	1879	1879	108
405	20231201	141300	235783437	1883	1880	1883	1880	80
406	20231201	141200	235633031	1883	1883	1883	1883	0
407	20231201	141100	235633031	1883	1880	1883	1879	158
408	20231201	141000	235336020	1881	1882	1882	1881	2
409	20231201	140900	235332257	1883	1879	1883	1879	116
410	20231201	140800	235114273	1883	1883	1883	1883	0
411	20231201	140700	235114273	1883	1883	1883	1883	0
412	20231201	140600	235114273	1883	1883	1883	1883	0
413	20231201	140500	235114273	1883	1883	1883	1883	0
414	20231201	140400	235114273	1883	1883	1883	1883	2
415	20231201	140300	235110507	1879	1883	1883	1879	7
416	20231201	140200	235097346	1882	1882	1882	1882	4
417	20231201	140100	235089818	1882	1882	1882	1882	1200
418	20231201	140000	232831418	1882	1878	1882	1878	3
419	20231201	135900	232825776	1878	1878	1878	1878	125
420	20231201	135800	232591026	1882	1882	1882	1882	2
421	20231201	135700	232587262	1882	1878	1882	1878	125
422	20231201	135600	232352504	1882	1882	1882	1882	6
423	20231201	135500	232341212	1878	1878	1878	1878	125
424	20231201	135400	232106462	1878	1878	1878	1878	0
425	20231201	135300	232106462	1878	1878	1878	1878	248
426	20231201	135200	231640718	1882	1882	1882	1882	0
427	20231201	135100	231640718	1882	1882	1882	1882	2
428	20231201	135000	231636954	1877	1877	1877	1877	0
429	20231201	134900	231636954	1877	1877	1877	1877	0
430	20231201	134800	231636954	1877	1877	1877	1877	1
431	20231201	134700	231635077	1882	1882	1882	1882	0
432	20231201	134600	231635077	1882	1876	1882	1876	2868
433	20231201	134500	226254635	1876	1876	1876	1876	0
434	20231201	134400	226254635	1876	1876	1876	1876	1140
435	20231201	134300	224115995	1877	1876	1877	1876	1158
436	20231201	134200	221943586	1876	1875	1876	1875	20
437	20231201	134100	221906084	1875	1875	1875	1875	113
438	20231201	134000	221694209	1876	1876	1876	1876	0
439	20231201	133900	221694209	1876	1876	1876	1876	0
440	20231201	133800	221694209	1876	1876	1876	1876	0
441	20231201	133700	221694209	1876	1877	1877	1876	9
442	20231201	133600	221677320	1876	1876	1876	1876	514
443	20231201	133500	220713056	1877	1877	1877	1877	0
444	20231201	133400	220713056	1877	1877	1877	1877	0
445	20231201	133300	220713056	1877	1877	1877	1877	0
446	20231201	133200	220713056	1877	1877	1877	1877	0
447	20231201	133100	220713056	1877	1877	1877	1875	1814
448	20231201	133000	217310292	1876	1877	1879	1876	1152
449	20231201	132900	215148999	1879	1878	1879	1877	5418
450	20231201	132800	204979309	1879	1879	1883	1878	2737
451	20231201	132700	199839036	1879	1879	1884	1879	899
452	20231201	132600	198149792	1884	1884	1884	1884	0
453	20231201	132500	198149792	1884	1879	1884	1879	128
454	20231201	132400	197909270	1884	1884	1884	1884	0
455	20231201	132300	197909270	1884	1879	1884	1879	110
456	20231201	132200	197702570	1884	1884	1884	1884	2
457	20231201	132100	197698802	1877	1877	1877	1877	124
458	20231201	132000	197466054	1885	1885	1885	1885	2
459	20231201	131900	197462284	1877	1885	1885	1877	178
460	20231201	131800	197127698	1885	1885	1885	1885	0
461	20231201	131700	197127698	1885	1885	1885	1885	200
462	20231201	131600	196750698	1885	1885	1885	1885	0
463	20231201	131500	196750698	1885	1885	1885	1885	2
464	20231201	131400	196746928	1875	1875	1875	1875	32
465	20231201	131300	196686928	1885	1885	1885	1885	2
466	20231201	131200	196683158	1876	1878	1878	1876	2506
467	20231201	131100	191981779	1885	1878	1885	1878	109
468	20231201	131000	191777063	1885	1878	1885	1878	1502
469	20231201	130900	188956293	1878	1878	1878	1878	113
470	20231201	130800	188744079	1885	1885	1885	1885	2
471	20231201	130700	188740309	1878	1878	1878	1878	207
472	20231201	130600	188351563	1885	1878	1885	1878	115
473	20231201	130500	188135579	1885	1885	1885	1885	2
474	20231201	130400	188131809	1876	1876	1876	1876	116
475	20231201	130300	187914193	1885	1876	1885	1876	107
476	20231201	130200	187713443	1885	1885	1885	1885	0
477	20231201	130100	187713443	1885	1876	1885	1876	113
478	20231201	130000	187501437	1885	1876	1885	1876	108
479	20231201	125900	187298811	1885	1885	1885	1885	4
480	20231201	125800	187291271	1876	1876	1876	1876	112
481	20231201	125700	187081159	1885	1876	1885	1876	10
482	20231201	125600	187062378	1876	1877	1877	1876	105
483	20231201	125500	186865304	1885	1885	1885	1885	0
484	20231201	125400	186865304	1885	1885	1885	1885	2
485	20231201	125300	186861534	1877	1885	1885	1877	547
486	20231201	125200	185834799	1876	1877	1877	1876	119
487	20231201	125100	185611505	1878	1878	1878	1878	0
488	20231201	125000	185611505	1878	1879	1879	1878	100
489	20231201	124900	185423655	1885	1877	1885	1876	140
490	20231201	124800	185160938	1889	1888	1889	1888	4
491	20231201	124700	185153384	1876	1879	1889	1876	4128
492	20231201	124600	177402759	1879	1879	1879	1879	0
493	20231201	124500	177402759	1879	1879	1879	1879	106
494	20231201	124400	177203585	1890	1890	1890	1890	2
495	20231201	124300	177199805	1879	1879	1879	1879	125
496	20231201	124200	176964930	1890	1879	1890	1879	113
497	20231201	124100	176752581	1890	1882	1890	1879	4002
498	20231201	124000	169227046	1890	1882	1890	1882	108
499	20231201	123900	169023774	1890	1890	1890	1890	0
500	20231201	123800	169023774	1890	1881	1890	1881	122
501	20231201	123700	168794274	1890	1890	1890	1890	52
502	20231201	123600	168695994	1881	1881	1881	1881	119
503	20231201	123500	168472155	1890	1881	1890	1881	600
504	20231201	123400	167339955	1881	1881	1881	1881	117
505	20231201	123300	167119878	1890	1890	1890	1890	2
506	20231201	123200	167116098	1881	1881	1890	1881	383
507	20231201	123100	166395639	1890	1882	1890	1881	802
508	20231201	123000	164886837	1882	1883	1883	1882	111
509	20231201	122900	164677835	1890	1890	1890	1890	0
510	20231201	122800	164677835	1890	1890	1890	1890	0
511	20231201	122700	164677835	1890	1890	1890	1890	0
512	20231201	122600	164677835	1890	1883	1890	1882	33
513	20231201	122500	164615700	1882	1882	1882	1882	0
514	20231201	122400	164615700	1882	1882	1882	1882	0
515	20231201	122300	164615700	1882	1882	1882	1882	643
516	20231201	122200	163405574	1890	1890	1890	1890	0
517	20231201	122100	163405574	1890	1890	1890	1890	0
518	20231201	122000	163405574	1890	1882	1890	1882	57
519	20231201	121900	163298284	1882	1882	1882	1882	122
520	20231201	121800	163068680	1882	1882	1882	1882	0
521	20231201	121700	163068680	1882	1882	1882	1882	107
522	20231201	121600	162867306	1890	1890	1890	1890	0
523	20231201	121500	162867306	1890	1882	1890	1882	119
524	20231201	121400	162643332	1890	1890	1890	1890	0
525	20231201	121300	162643332	1890	1883	1890	1882	106
526	20231201	121200	162443823	1890	1890	1890	1890	0
527	20231201	121100	162443823	1890	1890	1890	1890	0
528	20231201	121000	162443823	1890	1890	1890	1890	0
529	20231201	120900	162443823	1890	1890	1890	1890	0
530	20231201	120800	162443823	1890	1890	1890	1890	0
531	20231201	120700	162443823	1890	1890	1890	1890	0
532	20231201	120600	162443823	1890	1890	1890	1890	0
533	20231201	120500	162443823	1890	1882	1890	1882	1317
534	20231201	120400	159965221	1882	1882	1882	1882	123
535	20231201	120300	159733735	1893	1893	1893	1893	2
536	20231201	120200	159729949	1882	1882	1882	1882	126
537	20231201	120100	159492817	1893	1882	1893	1882	3
538	20231201	120000	159487149	1893	1882	1893	1882	118
539	20231201	115900	159265051	1893	1893	1893	1893	0
540	20231201	115800	159265051	1893	1893	1893	1893	1
541	20231201	115700	159263158	1893	1884	1893	1882	126
542	20231201	115600	159025941	1893	1893	1893	1893	2
543	20231201	115500	159022155	1883	1883	1883	1883	108
544	20231201	115400	158818791	1893	1893	1893	1893	0
545	20231201	115300	158818791	1893	1893	1893	1893	2
546	20231201	115200	158815005	1882	1883	1883	1882	118
547	20231201	115100	158592829	1893	1893	1893	1893	2
548	20231201	115000	158589043	1882	1884	1884	1882	112
549	20231201	114900	158378251	1893	1893	1893	1893	32
550	20231201	114800	158317675	1893	1883	1893	1882	111
551	20231201	114700	158108746	1893	1893	1893	1893	2
552	20231201	114600	158104960	1882	1883	1883	1882	139
553	20231201	114500	157843227	1893	1893	1893	1893	0
554	20231201	114400	157843227	1893	1893	1893	1893	2
555	20231201	114300	157839441	1892	1886	1892	1882	1461
556	20231201	114200	155076309	1893	1893	1893	1893	0
557	20231201	114100	155076309	1893	1883	1893	1883	121
558	20231201	114000	154848446	1881	1881	1881	1881	0
559	20231201	113900	154848446	1881	1881	1881	1881	0
560	20231201	113800	154848446	1881	1882	1882	1881	111
561	20231201	113700	154639603	1893	1893	1893	1893	2
562	20231201	113600	154635817	1882	1882	1893	1882	135
563	20231201	113500	154381725	1893	1893	1893	1882	5
564	20231201	113400	154372271	1882	1882	1882	1882	121
565	20231201	113300	154144549	1893	1893	1893	1893	0
566	20231201	113200	154144549	1893	1893	1893	1893	0
567	20231201	113100	154144549	1893	1893	1893	1893	0
568	20231201	113000	154144549	1893	1893	1893	1893	2
569	20231201	112900	154140763	1880	1893	1893	1880	2502
570	20231201	112800	149434990	1880	1892	1893	1880	5000
571	20231201	112700	139995413	1892	1892	1892	1881	120
572	20231201	112600	139769649	1880	1892	1892	1880	1504
573	20231201	112500	136940344	1882	1892	1892	1882	121
574	20231201	112400	136712602	1882	1882	1882	1882	2110
575	20231201	112300	132741582	1882	1884	1884	1882	2079
576	20231201	112200	128827894	1892	1891	1892	1883	1135
577	20231201	112100	126690129	1883	1887	1887	1883	1000
578	20231201	112000	124804475	1887	1887	1887	1887	109
579	20231201	111900	124598792	1888	1891	1891	1888	170
580	20231201	111800	124277472	1892	1888	1892	1887	118
581	20231201	111700	124054783	1893	1893	1893	1893	2
582	20231201	111600	124050997	1887	1887	1887	1887	126
583	20231201	111500	123813235	1893	1888	1893	1887	120
584	20231201	111400	123586734	1893	1893	1893	1893	3
585	20231201	111300	123581055	1888	1888	1888	1888	108
586	20231201	111200	123377151	1889	1889	1889	1889	100
587	20231201	111100	123188251	1890	1890	1890	1890	0
588	20231201	111000	123188251	1890	1893	1893	1890	102
589	20231201	110900	122995465	1891	1892	1892	1891	225
590	20231201	110800	122569865	1893	1893	1893	1893	1
591	20231201	110700	122567972	1892	1892	1892	1892	1
592	20231201	110600	122566080	1893	1893	1893	1893	0
593	20231201	110500	122566080	1893	1893	1893	1893	1
594	20231201	110400	122564187	1893	1894	1894	1893	104
595	20231201	110300	122367311	1894	1893	1894	1892	399
596	20231201	110200	121611800	1892	1892	1892	1892	0
597	20231201	110100	121611800	1892	1892	1892	1892	0
598	20231201	110000	121611800	1892	1892	1892	1892	82
599	20231201	105900	121456656	1892	1892	1892	1892	0
600	20231201	105800	121456656	1892	1892	1892	1892	0
601	20231201	105700	121456656	1892	1892	1892	1892	2
602	20231201	105600	121452872	1891	1891	1891	1891	0
603	20231201	105500	121452872	1891	1890	1891	1890	2565
604	20231201	105400	116603857	1890	1890	1890	1890	0
605	20231201	105300	116603857	1890	1890	1890	1890	100
606	20231201	105200	116414857	1890	1890	1890	1890	0
607	20231201	105100	116414857	1890	1890	1890	1890	0
608	20231201	105000	116414857	1890	1890	1890	1890	0
609	20231201	104900	116414857	1890	1890	1890	1890	0
610	20231201	104800	116414857	1890	1891	1891	1890	12
611	20231201	104700	116392175	1890	1890	1890	1890	380
612	20231201	104600	115673975	1890	1890	1890	1890	0
613	20231201	104500	115673975	1890	1890	1890	1890	5
614	20231201	104400	115664525	1890	1890	1890	1890	133
615	20231201	104300	115413155	1890	1890	1890	1890	0
616	20231201	104200	115413155	1890	1890	1890	1890	0
617	20231201	104100	115413155	1890	1887	1890	1887	22
618	20231201	104000	115371630	1888	1888	1888	1888	833
619	20231201	103900	113798926	1888	1887	1888	1887	252
620	20231201	103800	113323232	1887	1887	1887	1887	1
621	20231201	103700	113321345	1887	1887	1887	1887	0
622	20231201	103600	113321345	1887	1887	1887	1887	0
623	20231201	103500	113321345	1887	1887	1887	1887	0
624	20231201	103400	113321345	1887	1885	1887	1885	1240
625	20231201	103300	110981503	1886	1886	1886	1886	116
626	20231201	103200	110762727	1887	1887	1887	1887	0
627	20231201	103100	110762727	1887	1887	1887	1887	0
628	20231201	103000	110762727	1887	1887	1887	1887	0
629	20231201	102900	110762727	1887	1888	1888	1887	1482
630	20231201	102800	107965692	1888	1889	1889	1888	464
631	20231201	102700	107089347	1890	1890	1890	1890	0
632	20231201	102600	107089347	1890	1890	1890	1890	0
633	20231201	102500	107089347	1890	1891	1891	1890	866
634	20231201	102400	105452606	1890	1889	1890	1889	207
635	20231201	102300	105061463	1889	1889	1889	1888	14
636	20231201	102200	105035027	1888	1888	1888	1888	48
637	20231201	102100	104944403	1888	1886	1888	1886	522
638	20231201	102000	103959388	1887	1887	1887	1887	0
639	20231201	101900	103959388	1887	1887	1887	1887	0
640	20231201	101800	103959388	1887	1887	1887	1887	14
641	20231201	101700	103932970	1887	1887	1887	1887	54
642	20231201	101600	103831072	1887	1887	1887	1887	0
643	20231201	101500	103831072	1887	1887	1887	1887	2
644	20231201	101400	103827298	1884	1884	1884	1884	0
645	20231201	101300	103827298	1884	1884	1884	1884	202
646	20231201	101200	103446730	1887	1887	1887	1887	9
647	20231201	101100	103429747	1887	1887	1887	1884	205
648	20231201	101000	103043512	1884	1884	1884	1884	300
649	20231201	100900	102478312	1887	1884	1887	1884	165
650	20231201	100800	102167449	1884	1884	1884	1884	0
651	20231201	100700	102167449	1884	1884	1884	1884	0
652	20231201	100600	102167449	1884	1884	1884	1884	0
653	20231201	100500	102167449	1884	1884	1884	1884	100
654	20231201	100400	101979049	1884	1884	1884	1884	636
655	20231201	100300	100780825	1884	1884	1884	1884	0
656	20231201	100200	100780825	1884	1885	1885	1884	18
657	20231201	100100	100746901	1885	1885	1885	1884	270
658	20231201	100000	100238151	1885	1885	1885	1885	0
659	20231201	095900	100238151	1885	1885	1885	1885	14
660	20231201	095800	100211761	1885	1884	1886	1884	416
661	20231201	095700	99427701	1884	1884	1884	1884	0
662	20231201	095600	99427701	1884	1885	1885	1884	75
663	20231201	095500	99286371	1886	1886	1886	1886	0
664	20231201	095400	99286371	1886	1886	1886	1886	0
665	20231201	095300	99286371	1886	1886	1886	1886	64
666	20231201	095200	99165667	1883	1883	1883	1883	60
667	20231201	095100	99052687	1883	1883	1883	1883	200
668	20231201	095000	98676087	1887	1887	1887	1887	0
669	20231201	094900	98676087	1887	1887	1887	1887	697
670	20231201	094800	97360848	1887	1884	1887	1878	1640
671	20231201	094700	94272406	1883	1877	1883	1877	1148
672	20231201	094600	92115720	1877	1873	1877	1870	1638
673	20231201	094500	89052226	1874	1874	1874	1874	0
674	20231201	094400	89052226	1874	1875	1875	1874	2
675	20231201	094300	89048477	1877	1876	1877	1876	3632
676	20231201	094200	82234839	1876	1876	1876	1876	165
677	20231201	094100	81925299	1876	1872	1876	1872	191
678	20231201	094000	81567743	1876	1876	1876	1876	0
679	20231201	093900	81567743	1876	1876	1876	1876	201
680	20231201	093800	81190667	1876	1876	1876	1876	64
681	20231201	093700	81070603	1875	1870	1875	1870	637
682	20231201	093600	79876453	1870	1870	1870	1870	1045
683	20231201	093500	77922303	1875	1875	1875	1875	0
684	20231201	093400	77922303	1875	1875	1875	1875	703
685	20231201	093300	76604178	1875	1875	1875	1875	1
686	20231201	093200	76602303	1867	1867	1867	1867	3941
687	20231201	093100	69244456	1875	1875	1875	1875	0
688	20231201	093000	69244456	1875	1870	1876	1866	3767
689	20231201	092900	62209203	1870	1876	1876	1870	1774
690	20231201	092800	58891763	1877	1877	1877	1877	0
691	20231201	092700	58891763	1877	1877	1877	1877	1
692	20231201	092600	58889886	1877	1877	1877	1877	2
693	20231201	092500	58886132	1867	1867	1867	1867	0
694	20231201	092400	58886132	1867	1877	1877	1867	3364
695	20231201	092300	52600037	1877	1877	1877	1877	1063
696	20231201	092200	50604786	1870	1870	1870	1870	22
697	20231201	092100	50563646	1870	1870	1870	1870	478
698	20231201	092000	49669786	1877	1877	1877	1870	2009
699	20231201	091900	45912076	1877	1877	1877	1877	0
700	20231201	091800	45912076	1877	1871	1877	1870	3488
701	20231201	091700	39387277	1877	1877	1877	1877	2
702	20231201	091600	39383523	1871	1878	1878	1871	842
703	20231201	091500	37808099	1872	1873	1878	1872	1257
704	20231201	091400	35454254	1878	1875	1878	1873	4984
705	20231201	091300	26111244	1876	1877	1877	1876	421
706	20231201	091200	25321269	1880	1878	1881	1876	1363
707	20231201	091100	22763098	1884	1884	1884	1884	0
708	20231201	091000	22763098	1884	1880	1884	1878	1080
709	20231201	090900	20733237	1884	1880	1884	1880	52
710	20231201	090800	20635469	1880	1883	1883	1880	4225
711	20231201	090700	12685036	1884	1883	1884	1882	439
712	20231201	090600	11858696	1883	1887	1887	1883	1130
713	20231201	090500	9728685	1887	1887	1887	1886	161
714	20231201	090400	9424882	1888	1889	1889	1888	71
715	20231201	090300	9290833	1888	1891	1891	1888	2729
716	20231201	090200	4136179	1892	1895	1895	1892	1305
717	20231201	090100	1665840	1893	1893	1893	1893	0
718	20231201	090000	1665840	1893	1893	1893	1893	880