KissMeData/033540/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191500	798096894	1162	1162	1162	1162	24211
3	20231201	191400	798096894	1162	1162	1162	1162	0
4	20231201	191300	798096894	1162	1162	1162	1162	0
5	20231201	191200	798096894	1162	1162	1162	1162	0
6	20231201	191100	798096894	1162	1162	1162	1162	0
7	20231201	191000	798096894	1162	1162	1162	1162	0
8	20231201	190900	798096894	1162	1162	1162	1162	0
9	20231201	190800	798096894	1162	1162	1162	1162	0
10	20231201	190700	798096894	1162	1162	1162	1162	0
11	20231201	190600	798096894	1162	1162	1162	1162	0
12	20231201	190500	798096894	1162	1162	1162	1162	0
13	20231201	190400	798096894	1162	1162	1162	1162	0
14	20231201	190300	798096894	1162	1162	1162	1162	0
15	20231201	190200	798096894	1162	1162	1162	1162	0
16	20231201	190100	798096894	1162	1162	1162	1162	0
17	20231201	190000	798096894	1162	1162	1162	1162	0
18	20231201	185900	798096894	1162	1162	1162	1162	0
19	20231201	185800	798096894	1162	1162	1162	1162	0
20	20231201	185700	798096894	1162	1162	1162	1162	0
21	20231201	185600	798096894	1162	1162	1162	1162	0
22	20231201	185500	798096894	1162	1162	1162	1162	0
23	20231201	185400	798096894	1162	1162	1162	1162	0
24	20231201	185300	798096894	1162	1162	1162	1162	0
25	20231201	185200	798096894	1162	1162	1162	1162	0
26	20231201	185100	798096894	1162	1162	1162	1162	0
27	20231201	185000	798096894	1162	1162	1162	1162	0
28	20231201	184900	798096894	1162	1162	1162	1162	0
29	20231201	184800	798096894	1162	1162	1162	1162	0
30	20231201	184700	798096894	1162	1162	1162	1162	0
31	20231201	184600	798096894	1162	1162	1162	1162	0
32	20231201	184500	798096894	1162	1162	1162	1162	24211
33	20231201	184400	798096894	1162	1162	1162	1162	0
34	20231201	184300	798096894	1162	1162	1162	1162	0
35	20231201	184200	798096894	1162	1162	1162	1162	0
36	20231201	184100	798096894	1162	1162	1162	1162	0
37	20231201	184000	798096894	1162	1162	1162	1162	0
38	20231201	183900	798096894	1162	1162	1162	1162	0
39	20231201	183800	798096894	1162	1162	1162	1162	0
40	20231201	183700	798096894	1162	1162	1162	1162	0
41	20231201	183600	798096894	1162	1162	1162	1162	0
42	20231201	183500	798096894	1162	1162	1162	1162	0
43	20231201	183400	798096894	1162	1162	1162	1162	0
44	20231201	183300	798096894	1162	1162	1162	1162	0
45	20231201	183200	798096894	1162	1162	1162	1162	0
46	20231201	183100	798096894	1162	1162	1162	1162	0
47	20231201	183000	798096894	1162	1162	1162	1162	0
48	20231201	182900	798096894	1162	1162	1162	1162	0
49	20231201	182800	798096894	1162	1162	1162	1162	0
50	20231201	182700	798096894	1162	1162	1162	1162	0
51	20231201	182600	798096894	1162	1162	1162	1162	0
52	20231201	182500	798096894	1162	1162	1162	1162	0
53	20231201	182400	798096894	1162	1162	1162	1162	0
54	20231201	182300	798096894	1162	1162	1162	1162	0
55	20231201	182200	798096894	1162	1162	1162	1162	0
56	20231201	182100	798096894	1162	1162	1162	1162	0
57	20231201	182000	798096894	1162	1162	1162	1162	0
58	20231201	181900	798096894	1162	1162	1162	1162	0
59	20231201	181800	798096894	1162	1162	1162	1162	0
60	20231201	181700	798096894	1162	1162	1162	1162	0
61	20231201	181600	798096894	1162	1162	1162	1162	0
62	20231201	181500	798096894	1162	1162	1162	1162	24211
63	20231201	181400	798096894	1162	1162	1162	1162	0
64	20231201	181300	798096894	1162	1162	1162	1162	0
65	20231201	181200	798096894	1162	1162	1162	1162	0
66	20231201	181100	798096894	1162	1162	1162	1162	0
67	20231201	181000	798096894	1162	1162	1162	1162	0
68	20231201	180900	798096894	1162	1162	1162	1162	0
69	20231201	180800	798096894	1162	1162	1162	1162	0
70	20231201	180700	798096894	1162	1162	1162	1162	0
71	20231201	180600	798096894	1162	1162	1162	1162	0
72	20231201	180500	798096894	1162	1162	1162	1162	0
73	20231201	180400	798096894	1162	1162	1162	1162	0
74	20231201	180300	798096894	1162	1162	1162	1162	0
75	20231201	180200	798096894	1162	1162	1162	1162	0
76	20231201	180100	798096894	1162	1162	1162	1162	0
77	20231201	180000	798096894	1162	1162	1162	1162	0
78	20231201	175900	798096894	1162	1162	1162	1162	0
79	20231201	175800	798096894	1162	1162	1162	1162	0
80	20231201	175700	798096894	1162	1162	1162	1162	0
81	20231201	175600	798096894	1162	1162	1162	1162	0
82	20231201	175500	798096894	1162	1162	1162	1162	0
83	20231201	175400	798096894	1162	1162	1162	1162	0
84	20231201	175300	798096894	1162	1162	1162	1162	0
85	20231201	175200	798096894	1162	1162	1162	1162	0
86	20231201	175100	798096894	1162	1162	1162	1162	0
87	20231201	175000	798096894	1162	1162	1162	1162	0
88	20231201	174900	798096894	1162	1162	1162	1162	0
89	20231201	174800	798096894	1162	1162	1162	1162	0
90	20231201	174700	798096894	1162	1162	1162	1162	0
91	20231201	174600	798096894	1162	1162	1162	1162	0
92	20231201	174500	798096894	1162	1162	1162	1162	24211
93	20231201	174400	798096894	1162	1162	1162	1162	0
94	20231201	174300	798096894	1162	1162	1162	1162	0
95	20231201	174200	798096894	1162	1162	1162	1162	0
96	20231201	174100	798096894	1162	1162	1162	1162	0
97	20231201	174000	798096894	1162	1162	1162	1162	0
98	20231201	173900	798096894	1162	1162	1162	1162	0
99	20231201	173800	798096894	1162	1162	1162	1162	0
100	20231201	173700	798096894	1162	1162	1162	1162	0
101	20231201	173600	798096894	1162	1162	1162	1162	0
102	20231201	173500	798096894	1162	1162	1162	1162	0
103	20231201	173400	798096894	1162	1162	1162	1162	0
104	20231201	173300	798096894	1162	1162	1162	1162	0
105	20231201	173200	798096894	1162	1162	1162	1162	0
106	20231201	173100	798096894	1162	1162	1162	1162	0
107	20231201	173000	798096894	1162	1162	1162	1162	0
108	20231201	172900	798096894	1162	1162	1162	1162	0
109	20231201	172800	798096894	1162	1162	1162	1162	0
110	20231201	172700	798096894	1162	1162	1162	1162	0
111	20231201	172600	798096894	1162	1162	1162	1162	0
112	20231201	172500	798096894	1162	1162	1162	1162	0
113	20231201	172400	798096894	1162	1162	1162	1162	0
114	20231201	172300	798096894	1162	1162	1162	1162	0
115	20231201	172200	798096894	1162	1162	1162	1162	0
116	20231201	172100	798096894	1162	1162	1162	1162	0
117	20231201	172000	798096894	1162	1162	1162	1162	0
118	20231201	171900	798096894	1162	1162	1162	1162	0
119	20231201	171800	798096894	1162	1162	1162	1162	0
120	20231201	171700	798096894	1162	1162	1162	1162	0
121	20231201	171600	798096894	1162	1162	1162	1162	0
122	20231201	171500	798096894	1162	1162	1162	1162	24211
123	20231201	171400	798096894	1162	1162	1162	1162	0
124	20231201	171300	798096894	1162	1162	1162	1162	0
125	20231201	171200	798096894	1162	1162	1162	1162	0
126	20231201	171100	798096894	1162	1162	1162	1162	0
127	20231201	171000	798096894	1162	1162	1162	1162	0
128	20231201	170900	798096894	1162	1162	1162	1162	0
129	20231201	170800	798096894	1162	1162	1162	1162	0
130	20231201	170700	798096894	1162	1162	1162	1162	0
131	20231201	170600	798096894	1162	1162	1162	1162	0
132	20231201	170500	798096894	1162	1162	1162	1162	0
133	20231201	170400	798096894	1162	1162	1162	1162	0
134	20231201	170300	798096894	1162	1162	1162	1162	0
135	20231201	170200	798096894	1162	1162	1162	1162	0
136	20231201	170100	798096894	1162	1162	1162	1162	0
137	20231201	170000	798096894	1162	1162	1162	1162	0
138	20231201	165900	798096894	1162	1162	1162	1162	0
139	20231201	165800	798096894	1162	1162	1162	1162	0
140	20231201	165700	798096894	1162	1162	1162	1162	0
141	20231201	165600	798096894	1162	1162	1162	1162	0
142	20231201	165500	798096894	1162	1162	1162	1162	0
143	20231201	165400	798096894	1162	1162	1162	1162	0
144	20231201	165300	798096894	1162	1162	1162	1162	0
145	20231201	165200	798096894	1162	1162	1162	1162	0
146	20231201	165100	798096894	1162	1162	1162	1162	0
147	20231201	165000	798096894	1162	1162	1162	1162	0
148	20231201	164900	798096894	1162	1162	1162	1162	0
149	20231201	164800	798096894	1162	1162	1162	1162	0
150	20231201	164700	798096894	1162	1162	1162	1162	0
151	20231201	164600	798096894	1162	1162	1162	1162	0
152	20231201	164500	798096894	1162	1162	1162	1162	24211
153	20231201	164400	798096894	1162	1162	1162	1162	0
154	20231201	164300	798096894	1162	1162	1162	1162	0
155	20231201	164200	798096894	1162	1162	1162	1162	0
156	20231201	164100	798096894	1162	1162	1162	1162	0
157	20231201	164000	798096894	1162	1162	1162	1162	0
158	20231201	163900	798096894	1162	1162	1162	1162	0
159	20231201	163800	798096894	1162	1162	1162	1162	0
160	20231201	163700	798096894	1162	1162	1162	1162	0
161	20231201	163600	798096894	1162	1162	1162	1162	0
162	20231201	163500	798096894	1162	1162	1162	1162	0
163	20231201	163400	798096894	1162	1162	1162	1162	0
164	20231201	163300	798096894	1162	1162	1162	1162	0
165	20231201	163200	798096894	1162	1162	1162	1162	0
166	20231201	163100	798096894	1162	1162	1162	1162	0
167	20231201	163000	798096894	1162	1162	1162	1162	0
168	20231201	162900	798096894	1162	1162	1162	1162	0
169	20231201	162800	798096894	1162	1162	1162	1162	0
170	20231201	162700	798096894	1162	1162	1162	1162	0
171	20231201	162600	798096894	1162	1162	1162	1162	0
172	20231201	162500	798096894	1162	1162	1162	1162	0
173	20231201	162400	798096894	1162	1162	1162	1162	0
174	20231201	162300	798096894	1162	1162	1162	1162	0
175	20231201	162200	798096894	1162	1162	1162	1162	0
176	20231201	162100	798096894	1162	1162	1162	1162	0
177	20231201	162000	798096894	1162	1162	1162	1162	0
178	20231201	161900	798096894	1162	1162	1162	1162	0
179	20231201	161800	798096894	1162	1162	1162	1162	0
180	20231201	161700	798096894	1162	1162	1162	1162	0
181	20231201	161600	798096894	1162	1162	1162	1162	0
182	20231201	161500	798096894	1162	1162	1162	1162	24211
183	20231201	161400	798096894	1162	1162	1162	1162	0
184	20231201	161300	798096894	1162	1162	1162	1162	0
185	20231201	161200	798096894	1162	1162	1162	1162	0
186	20231201	161100	798096894	1162	1162	1162	1162	0
187	20231201	161000	798096894	1162	1162	1162	1162	0
188	20231201	160900	798096894	1162	1162	1162	1162	0
189	20231201	160800	798096894	1162	1162	1162	1162	0
190	20231201	160700	798096894	1162	1162	1162	1162	0
191	20231201	160600	798096894	1162	1162	1162	1162	0
192	20231201	160500	798096894	1162	1162	1162	1162	0
193	20231201	160400	798096894	1162	1162	1162	1162	0
194	20231201	160300	798096894	1162	1162	1162	1162	0
195	20231201	160200	798096894	1162	1162	1162	1162	0
196	20231201	160100	798096894	1162	1162	1162	1162	0
197	20231201	160000	798096894	1162	1162	1162	1162	0
198	20231201	155900	798096894	1162	1162	1162	1162	0
199	20231201	155800	798096894	1162	1162	1162	1162	0
200	20231201	155700	798096894	1162	1162	1162	1162	0
201	20231201	155600	798096894	1162	1162	1162	1162	0
202	20231201	155500	798096894	1162	1162	1162	1162	0
203	20231201	155400	798096894	1162	1162	1162	1162	0
204	20231201	155300	798096894	1162	1162	1162	1162	0
205	20231201	155200	798096894	1162	1162	1162	1162	0
206	20231201	155100	798096894	1162	1162	1162	1162	0
207	20231201	155000	798096894	1162	1162	1162	1162	0
208	20231201	154900	798096894	1162	1162	1162	1162	0
209	20231201	154800	798096894	1162	1162	1162	1162	0
210	20231201	154700	798096894	1162	1162	1162	1162	0
211	20231201	154600	798096894	1162	1162	1162	1162	0
212	20231201	154500	798096894	1162	1162	1162	1162	24211
213	20231201	154400	798096894	1162	1162	1162	1162	0
214	20231201	154300	798096894	1162	1162	1162	1162	0
215	20231201	154200	798096894	1162	1162	1162	1162	0
216	20231201	154100	798096894	1162	1162	1162	1162	0
217	20231201	154000	798096894	1162	1162	1162	1162	0
218	20231201	153900	798096894	1162	1162	1162	1162	0
219	20231201	153800	798096894	1162	1162	1162	1162	0
220	20231201	153700	798096894	1162	1162	1162	1162	0
221	20231201	153600	798096894	1162	1162	1162	1162	0
222	20231201	153500	798096894	1162	1162	1162	1162	0
223	20231201	153400	798096894	1162	1162	1162	1162	0
224	20231201	153300	798096894	1162	1162	1162	1162	0
225	20231201	153200	798096894	1162	1162	1162	1162	0
226	20231201	153100	798096894	1162	1162	1162	1162	0
227	20231201	153000	798096894	1162	1162	1162	1162	24211
228	20231201	152900	769963712	1170	1170	1170	1170	0
229	20231201	152800	769963712	1170	1170	1170	1170	0
230	20231201	152700	769963712	1170	1170	1170	1170	0
231	20231201	152600	769963712	1170	1170	1170	1170	0
232	20231201	152500	769963712	1170	1170	1170	1170	0
233	20231201	152400	769963712	1170	1170	1170	1170	0
234	20231201	152300	769963712	1170	1170	1170	1170	0
235	20231201	152200	769963712	1170	1170	1170	1170	0
236	20231201	152100	769963712	1170	1170	1170	1170	0
237	20231201	152000	769963712	1170	1170	1170	1170	0
238	20231201	151900	769963712	1170	1169	1170	1169	484
239	20231201	151800	769397616	1165	1169	1169	1165	7279
240	20231201	151700	760903456	1169	1169	1169	1169	100
241	20231201	151600	760786556	1169	1169	1169	1169	31
242	20231201	151500	760750317	1166	1166	1166	1166	0
243	20231201	151400	760750317	1166	1159	1166	1159	7128
244	20231201	151300	752458881	1158	1158	1158	1158	10
245	20231201	151200	752447301	1157	1163	1163	1157	10886
246	20231201	151100	739820137	1163	1165	1165	1163	3849
247	20231201	151000	735340067	1166	1166	1166	1166	43
248	20231201	150900	735289929	1166	1165	1166	1164	268
249	20231201	150800	734977913	1165	1166	1166	1165	1668
250	20231201	150700	733034502	1166	1166	1166	1166	1979
251	20231201	150600	730726988	1169	1169	1169	1169	0
252	20231201	150500	730726988	1169	1170	1170	1169	69
253	20231201	150400	730646316	1170	1169	1170	1169	1677
254	20231201	150300	728685883	1169	1165	1169	1165	1766
255	20231201	150200	726625617	1161	1161	1161	1161	0
256	20231201	150100	726625617	1161	1169	1169	1161	10500
257	20231201	150000	714419276	1170	1170	1170	1170	434
258	20231201	145900	713911496	1170	1170	1170	1170	51
259	20231201	145800	713851826	1171	1171	1171	1171	965
260	20231201	145700	712721811	1172	1172	1172	1172	2106
261	20231201	145600	710253579	1171	1173	1173	1171	500
262	20231201	145500	709667893	1173	1172	1173	1172	17
263	20231201	145400	709647956	1172	1172	1172	1172	627
264	20231201	145300	708913112	1172	1170	1172	1170	10957
265	20231201	145200	696089530	1169	1170	1170	1169	1401
266	20231201	145100	694450460	1169	1168	1169	1168	9178
267	20231201	145000	683730505	1168	1168	1168	1168	62
268	20231201	144900	683658089	1168	1168	1168	1168	811
269	20231201	144800	682710841	1168	1168	1168	1168	10000
270	20231201	144700	671030841	1168	1168	1168	1168	874
271	20231201	144600	670010009	1164	1164	1164	1164	0
272	20231201	144500	670010009	1164	1164	1164	1164	0
273	20231201	144400	670010009	1164	1164	1164	1164	5
274	20231201	144300	670004189	1168	1164	1168	1164	4563
275	20231201	144200	664677725	1167	1167	1167	1167	1
276	20231201	144100	664676558	1165	1166	1166	1165	300
277	20231201	144000	664327057	1168	1168	1168	1168	1
278	20231201	143900	664325889	1168	1168	1168	1168	0
279	20231201	143800	664325889	1168	1168	1168	1168	44
280	20231201	143700	664274497	1168	1167	1168	1167	6600
281	20231201	143600	656565945	1167	1167	1167	1167	132
282	20231201	143500	656411901	1172	1168	1172	1168	4
283	20231201	143400	656407217	1168	1168	1168	1168	1008
284	20231201	143300	655229873	1168	1172	1172	1168	2371
285	20231201	143200	652451406	1172	1171	1172	1171	1400
286	20231201	143100	650811046	1172	1170	1172	1170	295
287	20231201	143000	650465756	1169	1169	1169	1169	205
288	20231201	142900	650226111	1168	1168	1168	1168	500
289	20231201	142800	649642111	1169	1169	1169	1169	8
290	20231201	142700	649632759	1168	1168	1168	1168	0
291	20231201	142600	649632759	1168	1168	1168	1168	1
292	20231201	142500	649631591	1167	1167	1167	1167	0
293	20231201	142400	649631591	1167	1167	1167	1167	0
294	20231201	142300	649631591	1167	1167	1167	1167	0
295	20231201	142200	649631591	1167	1167	1167	1167	869
296	20231201	142100	648617468	1167	1167	1167	1165	233
297	20231201	142000	648345559	1164	1164	1164	1164	520
298	20231201	141900	647740279	1166	1165	1166	1165	671
299	20231201	141800	646958069	1165	1165	1165	1165	1
300	20231201	141700	646956904	1165	1166	1166	1165	148
301	20231201	141600	646784341	1166	1165	1166	1165	3159
302	20231201	141500	643103968	1163	1165	1165	1163	760
303	20231201	141400	642219181	1166	1166	1166	1166	3
304	20231201	141300	642215683	1167	1167	1167	1167	1000
305	20231201	141200	641048683	1167	1167	1167	1166	38
306	20231201	141100	641004338	1167	1167	1169	1167	753
307	20231201	141000	640125584	1167	1169	1169	1167	6216
308	20231201	140900	632870963	1168	1173	1173	1168	7947
309	20231201	140800	623570779	1173	1173	1173	1173	852
310	20231201	140700	622571383	1173	1171	1173	1171	752
311	20231201	140600	621690152	1170	1171	1171	1170	1120
312	20231201	140500	620379688	1171	1171	1171	1170	543
313	20231201	140400	619744194	1170	1170	1170	1170	0
314	20231201	140300	619744194	1170	1170	1170	1170	2892
315	20231201	140200	616360554	1171	1172	1173	1171	5079
316	20231201	140100	610410723	1172	1172	1172	1171	112
317	20231201	140000	610279485	1170	1170	1172	1170	2009
318	20231201	135900	607928953	1170	1170	1170	1170	8300
319	20231201	135800	598217953	1169	1167	1169	1167	617
320	20231201	135700	597497226	1167	1170	1170	1167	2015
321	20231201	135600	595139838	1170	1170	1170	1170	1
322	20231201	135500	595138668	1166	1170	1170	1166	700
323	20231201	135400	594320258	1170	1168	1170	1168	157
324	20231201	135300	594136634	1163	1164	1164	1163	249
325	20231201	135200	593846808	1164	1164	1164	1164	0
326	20231201	135100	593846808	1164	1164	1164	1164	83
327	20231201	135000	593750196	1164	1164	1164	1164	0
328	20231201	134900	593750196	1164	1164	1164	1164	100
329	20231201	134800	593633796	1164	1164	1164	1164	391
330	20231201	134700	593178672	1164	1163	1164	1163	3
331	20231201	134600	593175181	1163	1163	1163	1163	345
332	20231201	134500	592773946	1163	1163	1163	1163	1
333	20231201	134400	592772783	1170	1169	1170	1169	668
334	20231201	134300	591991621	1173	1175	1175	1172	2180
335	20231201	134200	589434313	1177	1166	1177	1166	10671
336	20231201	134100	576957258	1166	1166	1166	1166	303
337	20231201	134000	576603960	1166	1166	1166	1166	101
338	20231201	133900	576486194	1167	1162	1167	1162	10502
339	20231201	133800	564246671	1161	1161	1161	1161	19
340	20231201	133700	564224612	1161	1161	1161	1161	519
341	20231201	133600	563622053	1157	1157	1157	1157	0
342	20231201	133500	563622053	1157	1161	1161	1157	8231
343	20231201	133400	554093322	1163	1163	1163	1163	181
344	20231201	133300	553882819	1163	1164	1164	1163	3015
345	20231201	133200	550376372	1165	1165	1165	1165	157
346	20231201	133100	550193467	1165	1165	1165	1165	0
347	20231201	133000	550193467	1165	1165	1165	1165	2
348	20231201	132900	550191137	1165	1165	1165	1165	42
349	20231201	132800	550142207	1165	1165	1165	1165	38
350	20231201	132700	550097937	1165	1165	1165	1165	0
351	20231201	132600	550097937	1165	1164	1165	1164	704
352	20231201	132500	549277781	1164	1164	1164	1164	50
353	20231201	132400	549219581	1164	1164	1164	1164	521
354	20231201	132300	548613137	1163	1163	1163	1163	409
355	20231201	132200	548137470	1164	1163	1164	1163	1507
356	20231201	132100	546384822	1164	1164	1164	1164	30
357	20231201	132000	546349902	1163	1163	1163	1163	3872
358	20231201	131900	541846766	1166	1166	1166	1166	0
359	20231201	131800	541846766	1166	1166	1166	1166	0
360	20231201	131700	541846766	1166	1166	1166	1166	0
361	20231201	131600	541846766	1166	1167	1167	1166	314
362	20231201	131500	541480542	1169	1168	1169	1168	51
363	20231201	131400	541420948	1165	1165	1165	1165	2071
364	20231201	131300	539008233	1163	1163	1163	1163	1000
365	20231201	131200	537845233	1165	1165	1165	1165	51
366	20231201	131100	537785818	1165	1165	1165	1165	0
367	20231201	131000	537785818	1165	1165	1165	1165	0
368	20231201	130900	537785818	1165	1165	1165	1163	817
369	20231201	130800	536834033	1165	1165	1165	1165	938
370	20231201	130700	535741263	1165	1165	1165	1165	3779
371	20231201	130600	531338728	1165	1170	1170	1165	4638
372	20231201	130500	525915035	1170	1171	1180	1170	5852
373	20231201	130400	519048365	1170	1169	1170	1169	3801
374	20231201	130300	514604436	1169	1162	1169	1162	10487
375	20231201	130200	502365815	1161	1160	1161	1160	1241
376	20231201	130100	500926099	1160	1156	1160	1155	1333
377	20231201	130000	499384329	1155	1155	1155	1155	79
378	20231201	125900	499293084	1155	1154	1155	1154	800
379	20231201	125800	498369584	1153	1153	1153	1153	2192
380	20231201	125700	495842208	1153	1153	1153	1153	0
381	20231201	125600	495842208	1153	1153	1155	1153	120
382	20231201	125500	495703846	1153	1153	1153	1153	153
383	20231201	125400	495527437	1153	1153	1153	1153	86
384	20231201	125300	495428279	1153	1153	1153	1153	110
385	20231201	125200	495301449	1153	1153	1153	1153	0
386	20231201	125100	495301449	1153	1153	1153	1153	90
387	20231201	125000	495197679	1153	1153	1153	1153	1220
388	20231201	124900	493791019	1154	1154	1154	1154	571
389	20231201	124800	493132085	1155	1155	1155	1155	0
390	20231201	124700	493132085	1155	1155	1155	1155	1
391	20231201	124600	493130930	1154	1154	1154	1154	0
392	20231201	124500	493130930	1154	1154	1154	1154	228
393	20231201	124400	492867818	1155	1155	1155	1155	0
394	20231201	124300	492867818	1155	1155	1155	1155	0
395	20231201	124200	492867818	1155	1155	1155	1155	0
396	20231201	124100	492867818	1155	1155	1155	1155	400
397	20231201	124000	492405818	1155	1155	1155	1155	398
398	20231201	123900	491946128	1155	1155	1155	1155	0
399	20231201	123800	491946128	1155	1155	1155	1155	0
400	20231201	123700	491946128	1155	1155	1155	1155	0
401	20231201	123600	491946128	1155	1155	1155	1155	2
402	20231201	123500	491943818	1155	1155	1155	1155	0
403	20231201	123400	491943818	1155	1155	1155	1155	400
404	20231201	123300	491481818	1152	1152	1152	1152	0
405	20231201	123200	491481818	1152	1152	1152	1152	120
406	20231201	123100	491343578	1152	1152	1152	1152	0
407	20231201	123000	491343578	1152	1152	1152	1152	0
408	20231201	122900	491343578	1152	1152	1152	1152	0
409	20231201	122800	491343578	1152	1152	1152	1152	0
410	20231201	122700	491343578	1152	1152	1152	1152	0
411	20231201	122600	491343578	1152	1156	1156	1152	469
412	20231201	122500	490801418	1156	1156	1156	1156	0
413	20231201	122400	490801418	1156	1151	1156	1151	24
414	20231201	122300	490773775	1152	1153	1153	1152	383
415	20231201	122200	490332509	1153	1153	1153	1153	0
416	20231201	122100	490332509	1153	1153	1153	1153	0
417	20231201	122000	490332509	1153	1153	1153	1153	84
418	20231201	121900	490235657	1154	1154	1154	1154	0
419	20231201	121800	490235657	1154	1154	1154	1154	5
420	20231201	121700	490229887	1154	1154	1154	1154	0
421	20231201	121600	490229887	1154	1154	1154	1154	0
422	20231201	121500	490229887	1154	1154	1154	1154	1464
423	20231201	121400	488540431	1154	1154	1154	1154	100
424	20231201	121300	488425031	1156	1156	1156	1156	30
425	20231201	121200	488390351	1156	1156	1156	1156	0
426	20231201	121100	488390351	1156	1156	1156	1156	0
427	20231201	121000	488390351	1156	1156	1156	1156	0
428	20231201	120900	488390351	1156	1156	1156	1156	0
429	20231201	120800	488390351	1156	1156	1156	1156	1
430	20231201	120700	488389195	1156	1156	1156	1156	0
431	20231201	120600	488389195	1156	1156	1156	1156	802
432	20231201	120500	487462083	1155	1155	1155	1155	0
433	20231201	120400	487462083	1155	1155	1155	1155	200
434	20231201	120300	487231083	1155	1154	1155	1154	3007
435	20231201	120200	483758395	1157	1157	1157	1157	3365
436	20231201	120100	479865090	1157	1157	1157	1157	0
437	20231201	120000	479865090	1157	1157	1157	1157	5001
438	20231201	115900	474078933	1157	1153	1157	1153	119
439	20231201	115800	473941722	1155	1155	1158	1155	200
440	20231201	115700	473710422	1155	1155	1155	1155	0
441	20231201	115600	473710422	1155	1155	1155	1155	0
442	20231201	115500	473710422	1155	1155	1155	1155	0
443	20231201	115400	473710422	1155	1155	1155	1155	0
444	20231201	115300	473710422	1155	1155	1155	1155	682
445	20231201	115200	472922712	1158	1155	1158	1155	553
446	20231201	115100	472282611	1154	1157	1157	1154	315
447	20231201	115000	471918780	1158	1158	1158	1158	3304
448	20231201	114900	468092748	1160	1160	1160	1160	2
449	20231201	114800	468090428	1160	1159	1160	1158	802
450	20231201	114700	467160233	1159	1159	1159	1159	20
451	20231201	114600	467137053	1159	1159	1159	1159	432
452	20231201	114500	466636365	1159	1159	1159	1155	1581
453	20231201	114400	464809190	1159	1159	1159	1155	1000
454	20231201	114300	463653490	1158	1159	1159	1151	201
455	20231201	114200	463420783	1159	1155	1160	1155	3014
456	20231201	114100	459936341	1155	1154	1155	1154	132
457	20231201	114000	459783968	1154	1152	1154	1152	1134
458	20231201	113900	458475352	1154	1154	1154	1154	4
459	20231201	113800	458470736	1154	1154	1154	1154	1123
460	20231201	113700	457174794	1154	1154	1154	1154	0
461	20231201	113600	457174794	1154	1150	1154	1150	101
462	20231201	113500	457058640	1149	1149	1149	1149	6049
463	20231201	113400	450108339	1149	1149	1149	1149	1
464	20231201	113300	450107190	1146	1146	1146	1146	0
465	20231201	113200	450107190	1146	1146	1146	1146	0
466	20231201	113100	450107190	1146	1146	1146	1146	2842
467	20231201	113000	446850258	1142	1142	1142	1142	52
468	20231201	112900	446790874	1142	1142	1142	1142	10
469	20231201	112800	446779454	1142	1142	1142	1142	9
470	20231201	112700	446769176	1141	1141	1141	1141	410
471	20231201	112600	446301366	1141	1141	1141	1141	222
472	20231201	112500	446048064	1141	1142	1142	1141	21
473	20231201	112400	446024102	1142	1142	1142	1142	0
474	20231201	112300	446024102	1142	1142	1142	1142	2
475	20231201	112200	446021818	1142	1142	1142	1142	23
476	20231201	112100	445995552	1141	1141	1141	1141	209
477	20231201	112000	445757083	1141	1141	1141	1141	100
478	20231201	111900	445642983	1141	1141	1141	1141	0
479	20231201	111800	445642983	1141	1141	1141	1141	1
480	20231201	111700	445641842	1142	1142	1142	1142	0
481	20231201	111600	445641842	1142	1143	1143	1142	171
482	20231201	111500	445446490	1143	1143	1143	1143	31
483	20231201	111400	445411057	1144	1144	1144	1144	3
484	20231201	111300	445407625	1145	1145	1145	1145	0
485	20231201	111200	445407625	1145	1145	1145	1144	62
486	20231201	111100	445336645	1146	1146	1146	1146	0
487	20231201	111000	445336645	1146	1146	1146	1146	87
488	20231201	110900	445236943	1146	1142	1146	1142	4090
489	20231201	110800	440565968	1142	1142	1143	1142	79
490	20231201	110700	440475748	1142	1142	1142	1142	1
491	20231201	110600	440474606	1142	1139	1142	1136	6081
492	20231201	110500	433541371	1140	1140	1140	1140	1
493	20231201	110400	433540231	1141	1141	1141	1141	0
494	20231201	110300	433540231	1141	1140	1141	1140	55
495	20231201	110200	433477530	1140	1140	1140	1140	50
496	20231201	110100	433420530	1140	1140	1140	1140	1
497	20231201	110000	433419390	1139	1139	1139	1139	1
498	20231201	105900	433418251	1140	1140	1140	1140	114
499	20231201	105800	433288291	1140	1138	1140	1138	49
500	20231201	105700	433232497	1138	1138	1138	1137	4920
501	20231201	105600	427633538	1138	1138	1138	1138	0
502	20231201	105500	427633538	1138	1138	1138	1138	1
503	20231201	105400	427632400	1131	1131	1131	1131	0
504	20231201	105300	427632400	1131	1131	1131	1131	0
505	20231201	105200	427632400	1131	1131	1131	1131	10
506	20231201	105100	427621090	1131	1131	1131	1131	1956
507	20231201	105000	425408854	1131	1131	1131	1131	34
508	20231201	104900	425370400	1134	1134	1134	1134	0
509	20231201	104800	425370400	1134	1134	1134	1134	5
510	20231201	104700	425364730	1134	1134	1134	1131	380
511	20231201	104600	424933813	1134	1133	1134	1131	4453
512	20231201	104500	419888237	1133	1133	1133	1133	2777
513	20231201	104400	416741896	1136	1136	1136	1136	0
514	20231201	104300	416741896	1136	1135	1136	1135	66
515	20231201	104200	416666960	1136	1135	1136	1130	2076
516	20231201	104100	414320764	1134	1135	1135	1134	87
517	20231201	104000	414222039	1136	1136	1136	1135	39
518	20231201	103900	414177764	1135	1135	1135	1135	3
519	20231201	103800	414174359	1133	1133	1133	1133	0
520	20231201	103700	414174359	1133	1133	1133	1132	189
521	20231201	103600	413960243	1133	1133	1133	1133	5
522	20231201	103500	413954578	1133	1133	1133	1133	500
523	20231201	103400	413388078	1133	1133	1133	1133	0
524	20231201	103300	413388078	1133	1134	1134	1133	500
525	20231201	103200	412821516	1134	1133	1134	1133	1170
526	20231201	103100	411495736	1133	1133	1133	1133	1
527	20231201	103000	411494603	1130	1130	1130	1130	0
528	20231201	102900	411494603	1130	1130	1130	1130	170
529	20231201	102800	411302503	1134	1134	1134	1134	1
530	20231201	102700	411301369	1130	1130	1130	1130	20
531	20231201	102600	411278769	1130	1131	1131	1130	3000
532	20231201	102500	407888759	1131	1133	1133	1131	1003
533	20231201	102400	406754246	1138	1138	1138	1138	0
534	20231201	102300	406754246	1138	1138	1138	1138	0
535	20231201	102200	406754246	1138	1138	1138	1138	0
536	20231201	102100	406754246	1138	1138	1138	1138	1
537	20231201	102000	406753108	1133	1133	1133	1133	1
538	20231201	101900	406751975	1133	1133	1133	1133	2
539	20231201	101800	406749709	1137	1137	1137	1137	50
540	20231201	101700	406692859	1138	1138	1138	1138	0
541	20231201	101600	406692859	1138	1133	1139	1130	1400
542	20231201	101500	405108640	1130	1130	1130	1130	5
543	20231201	101400	405102990	1130	1137	1137	1130	111
544	20231201	101300	404977553	1129	1132	1132	1129	2079
545	20231201	101200	402630199	1134	1134	1134	1134	3364
546	20231201	101100	398815423	1134	1134	1134	1134	5
547	20231201	101000	398809753	1134	1135	1135	1134	1767
548	20231201	100900	396805040	1138	1136	1138	1136	160
549	20231201	100800	396623109	1136	1137	1137	1136	331
550	20231201	100700	396246911	1137	1134	1137	1134	3910
551	20231201	100600	391806079	1134	1134	1134	1134	0
552	20231201	100500	391806079	1134	1134	1134	1134	12
553	20231201	100400	391792471	1129	1129	1129	1129	10
554	20231201	100300	391781181	1134	1134	1134	1134	1
555	20231201	100200	391780047	1134	1134	1134	1134	0
556	20231201	100100	391780047	1134	1130	1134	1130	1715
557	20231201	100000	389842077	1130	1130	1130	1130	1022
558	20231201	095900	388687217	1135	1131	1135	1130	3850
559	20231201	095800	384335533	1131	1131	1131	1131	1555
560	20231201	095700	382576828	1134	1134	1134	1134	0
561	20231201	095600	382576828	1134	1134	1134	1134	0
562	20231201	095500	382576828	1134	1134	1134	1134	0
563	20231201	095400	382576828	1134	1134	1134	1134	5
564	20231201	095300	382571158	1131	1131	1131	1131	666
565	20231201	095200	381817912	1130	1130	1130	1130	0
566	20231201	095100	381817912	1130	1130	1130	1130	17
567	20231201	095000	381798702	1130	1130	1130	1130	20
568	20231201	094900	381776102	1129	1132	1132	1129	500
569	20231201	094800	381210596	1138	1133	1138	1132	342
570	20231201	094700	380822844	1133	1133	1133	1133	114
571	20231201	094600	380693682	1139	1140	1140	1139	350
572	20231201	094500	380295022	1141	1141	1141	1141	500
573	20231201	094400	379724522	1141	1141	1141	1141	12
574	20231201	094300	379710830	1142	1142	1142	1142	3
575	20231201	094200	379707404	1142	1142	1142	1133	3
576	20231201	094100	379703987	1132	1136	1140	1132	6002
577	20231201	094000	372891922	1140	1140	1140	1140	100
578	20231201	093900	372777922	1140	1135	1140	1135	172
579	20231201	093800	372582147	1136	1136	1136	1136	24
580	20231201	093700	372554883	1136	1136	1136	1136	0
581	20231201	093600	372554883	1136	1136	1136	1136	0
582	20231201	093500	372554883	1136	1136	1136	1136	872
583	20231201	093400	371564291	1135	1135	1135	1135	529
584	20231201	093300	370963876	1133	1137	1137	1129	6553
585	20231201	093200	363529111	1137	1137	1137	1137	758
586	20231201	093100	362667265	1137	1137	1137	1137	866
587	20231201	093000	361682623	1137	1138	1138	1137	421
588	20231201	092900	361203792	1141	1146	1146	1141	1022
589	20231201	092800	360037580	1146	1145	1146	1145	996
590	20231201	092700	358896560	1141	1141	1141	1141	3203
591	20231201	092600	355241937	1141	1136	1141	1136	1016
592	20231201	092500	354085725	1135	1134	1135	1134	1894
593	20231201	092400	351936555	1135	1147	1147	1125	23801
594	20231201	092300	324897264	1148	1157	1158	1148	27863
595	20231201	092200	292728641	1157	1160	1165	1157	97
596	20231201	092100	292616022	1160	1157	1160	1156	3880
597	20231201	092000	288127193	1157	1160	1162	1157	10013
598	20231201	091900	276517484	1160	1161	1161	1160	3886
599	20231201	091800	272007566	1161	1160	1161	1160	3587
600	20231201	091700	267845323	1161	1161	1161	1161	285
601	20231201	091600	267514438	1161	1167	1167	1161	1373
602	20231201	091500	265916802	1161	1163	1167	1161	11434
603	20231201	091400	252632421	1167	1164	1167	1164	4009
604	20231201	091300	247964445	1165	1173	1173	1165	10318
605	20231201	091200	235930173	1173	1172	1173	1172	1211
606	20231201	091100	234509749	1172	1172	1173	1172	7300
607	20231201	091000	225952349	1166	1165	1166	1165	458
608	20231201	090900	225418443	1173	1166	1173	1163	2221
609	20231201	090800	222817992	1166	1158	1166	1158	2289
610	20231201	090700	220156547	1165	1181	1181	1155	40667
611	20231201	090600	172649176	1182	1176	1182	1172	44570
612	20231201	090500	120330427	1176	1186	1186	1174	4334
613	20231201	090400	115212479	1184	1188	1188	1183	4253
614	20231201	090300	110170511	1189	1185	1200	1185	23561
615	20231201	090200	82056563	1187	1182	1187	1171	25265
616	20231201	090100	52237270	1175	1169	1190	1169	17036
617	20231201	090000	32081600	1170	1155	1190	1155	27356