KissMeData/417310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212300	123982330	4725	4725	4725	4725	597
3	20231201	212200	123982330	4725	4725	4725	4725	0
4	20231201	212100	123982330	4725	4725	4725	4725	0
5	20231201	212000	123982330	4725	4725	4725	4725	0
6	20231201	211900	123982330	4725	4725	4725	4725	0
7	20231201	211800	123982330	4725	4725	4725	4725	0
8	20231201	211700	123982330	4725	4725	4725	4725	0
9	20231201	211600	123982330	4725	4725	4725	4725	0
10	20231201	211500	123982330	4725	4725	4725	4725	0
11	20231201	211400	123982330	4725	4725	4725	4725	0
12	20231201	211300	123982330	4725	4725	4725	4725	0
13	20231201	211200	123982330	4725	4725	4725	4725	0
14	20231201	211100	123982330	4725	4725	4725	4725	0
15	20231201	211000	123982330	4725	4725	4725	4725	0
16	20231201	210900	123982330	4725	4725	4725	4725	0
17	20231201	210800	123982330	4725	4725	4725	4725	0
18	20231201	210700	123982330	4725	4725	4725	4725	0
19	20231201	210600	123982330	4725	4725	4725	4725	0
20	20231201	210500	123982330	4725	4725	4725	4725	0
21	20231201	210400	123982330	4725	4725	4725	4725	0
22	20231201	210300	123982330	4725	4725	4725	4725	0
23	20231201	210200	123982330	4725	4725	4725	4725	0
24	20231201	210100	123982330	4725	4725	4725	4725	0
25	20231201	210000	123982330	4725	4725	4725	4725	0
26	20231201	205900	123982330	4725	4725	4725	4725	0
27	20231201	205800	123982330	4725	4725	4725	4725	0
28	20231201	205700	123982330	4725	4725	4725	4725	0
29	20231201	205600	123982330	4725	4725	4725	4725	0
30	20231201	205500	123982330	4725	4725	4725	4725	0
31	20231201	205400	123982330	4725	4725	4725	4725	0
32	20231201	205300	123982330	4725	4725	4725	4725	597
33	20231201	205200	123982330	4725	4725	4725	4725	0
34	20231201	205100	123982330	4725	4725	4725	4725	0
35	20231201	205000	123982330	4725	4725	4725	4725	0
36	20231201	204900	123982330	4725	4725	4725	4725	0
37	20231201	204800	123982330	4725	4725	4725	4725	0
38	20231201	204700	123982330	4725	4725	4725	4725	0
39	20231201	204600	123982330	4725	4725	4725	4725	0
40	20231201	204500	123982330	4725	4725	4725	4725	0
41	20231201	204400	123982330	4725	4725	4725	4725	0
42	20231201	204300	123982330	4725	4725	4725	4725	0
43	20231201	204200	123982330	4725	4725	4725	4725	0
44	20231201	204100	123982330	4725	4725	4725	4725	0
45	20231201	204000	123982330	4725	4725	4725	4725	0
46	20231201	203900	123982330	4725	4725	4725	4725	0
47	20231201	203800	123982330	4725	4725	4725	4725	0
48	20231201	203700	123982330	4725	4725	4725	4725	0
49	20231201	203600	123982330	4725	4725	4725	4725	0
50	20231201	203500	123982330	4725	4725	4725	4725	0
51	20231201	203400	123982330	4725	4725	4725	4725	0
52	20231201	203300	123982330	4725	4725	4725	4725	0
53	20231201	203200	123982330	4725	4725	4725	4725	0
54	20231201	203100	123982330	4725	4725	4725	4725	0
55	20231201	203000	123982330	4725	4725	4725	4725	0
56	20231201	202900	123982330	4725	4725	4725	4725	0
57	20231201	202800	123982330	4725	4725	4725	4725	0
58	20231201	202700	123982330	4725	4725	4725	4725	0
59	20231201	202600	123982330	4725	4725	4725	4725	0
60	20231201	202500	123982330	4725	4725	4725	4725	0
61	20231201	202400	123982330	4725	4725	4725	4725	0
62	20231201	202300	123982330	4725	4725	4725	4725	597
63	20231201	202200	123982330	4725	4725	4725	4725	0
64	20231201	202100	123982330	4725	4725	4725	4725	0
65	20231201	202000	123982330	4725	4725	4725	4725	0
66	20231201	201900	123982330	4725	4725	4725	4725	0
67	20231201	201800	123982330	4725	4725	4725	4725	0
68	20231201	201700	123982330	4725	4725	4725	4725	0
69	20231201	201600	123982330	4725	4725	4725	4725	0
70	20231201	201500	123982330	4725	4725	4725	4725	0
71	20231201	201400	123982330	4725	4725	4725	4725	0
72	20231201	201300	123982330	4725	4725	4725	4725	0
73	20231201	201200	123982330	4725	4725	4725	4725	0
74	20231201	201100	123982330	4725	4725	4725	4725	0
75	20231201	201000	123982330	4725	4725	4725	4725	0
76	20231201	200900	123982330	4725	4725	4725	4725	0
77	20231201	200800	123982330	4725	4725	4725	4725	0
78	20231201	200700	123982330	4725	4725	4725	4725	0
79	20231201	200600	123982330	4725	4725	4725	4725	0
80	20231201	200500	123982330	4725	4725	4725	4725	0
81	20231201	200400	123982330	4725	4725	4725	4725	0
82	20231201	200300	123982330	4725	4725	4725	4725	0
83	20231201	200200	123982330	4725	4725	4725	4725	0
84	20231201	200100	123982330	4725	4725	4725	4725	0
85	20231201	200000	123982330	4725	4725	4725	4725	0
86	20231201	195900	123982330	4725	4725	4725	4725	0
87	20231201	195800	123982330	4725	4725	4725	4725	0
88	20231201	195700	123982330	4725	4725	4725	4725	0
89	20231201	195600	123982330	4725	4725	4725	4725	0
90	20231201	195500	123982330	4725	4725	4725	4725	0
91	20231201	195400	123982330	4725	4725	4725	4725	0
92	20231201	195300	123982330	4725	4725	4725	4725	597
93	20231201	195200	123982330	4725	4725	4725	4725	0
94	20231201	195100	123982330	4725	4725	4725	4725	0
95	20231201	195000	123982330	4725	4725	4725	4725	0
96	20231201	194900	123982330	4725	4725	4725	4725	0
97	20231201	194800	123982330	4725	4725	4725	4725	0
98	20231201	194700	123982330	4725	4725	4725	4725	0
99	20231201	194600	123982330	4725	4725	4725	4725	0
100	20231201	194500	123982330	4725	4725	4725	4725	0
101	20231201	194400	123982330	4725	4725	4725	4725	0
102	20231201	194300	123982330	4725	4725	4725	4725	0
103	20231201	194200	123982330	4725	4725	4725	4725	0
104	20231201	194100	123982330	4725	4725	4725	4725	0
105	20231201	194000	123982330	4725	4725	4725	4725	0
106	20231201	193900	123982330	4725	4725	4725	4725	0
107	20231201	193800	123982330	4725	4725	4725	4725	0
108	20231201	193700	123982330	4725	4725	4725	4725	0
109	20231201	193600	123982330	4725	4725	4725	4725	0
110	20231201	193500	123982330	4725	4725	4725	4725	0
111	20231201	193400	123982330	4725	4725	4725	4725	0
112	20231201	193300	123982330	4725	4725	4725	4725	0
113	20231201	193200	123982330	4725	4725	4725	4725	0
114	20231201	193100	123982330	4725	4725	4725	4725	0
115	20231201	193000	123982330	4725	4725	4725	4725	0
116	20231201	192900	123982330	4725	4725	4725	4725	0
117	20231201	192800	123982330	4725	4725	4725	4725	0
118	20231201	192700	123982330	4725	4725	4725	4725	0
119	20231201	192600	123982330	4725	4725	4725	4725	0
120	20231201	192500	123982330	4725	4725	4725	4725	0
121	20231201	192400	123982330	4725	4725	4725	4725	0
122	20231201	192300	123982330	4725	4725	4725	4725	597
123	20231201	192200	123982330	4725	4725	4725	4725	0
124	20231201	192100	123982330	4725	4725	4725	4725	0
125	20231201	192000	123982330	4725	4725	4725	4725	0
126	20231201	191900	123982330	4725	4725	4725	4725	0
127	20231201	191800	123982330	4725	4725	4725	4725	0
128	20231201	191700	123982330	4725	4725	4725	4725	0
129	20231201	191600	123982330	4725	4725	4725	4725	0
130	20231201	191500	123982330	4725	4725	4725	4725	0
131	20231201	191400	123982330	4725	4725	4725	4725	0
132	20231201	191300	123982330	4725	4725	4725	4725	0
133	20231201	191200	123982330	4725	4725	4725	4725	0
134	20231201	191100	123982330	4725	4725	4725	4725	0
135	20231201	191000	123982330	4725	4725	4725	4725	0
136	20231201	190900	123982330	4725	4725	4725	4725	0
137	20231201	190800	123982330	4725	4725	4725	4725	0
138	20231201	190700	123982330	4725	4725	4725	4725	0
139	20231201	190600	123982330	4725	4725	4725	4725	0
140	20231201	190500	123982330	4725	4725	4725	4725	0
141	20231201	190400	123982330	4725	4725	4725	4725	0
142	20231201	190300	123982330	4725	4725	4725	4725	0
143	20231201	190200	123982330	4725	4725	4725	4725	0
144	20231201	190100	123982330	4725	4725	4725	4725	0
145	20231201	190000	123982330	4725	4725	4725	4725	0
146	20231201	185900	123982330	4725	4725	4725	4725	0
147	20231201	185800	123982330	4725	4725	4725	4725	0
148	20231201	185700	123982330	4725	4725	4725	4725	0
149	20231201	185600	123982330	4725	4725	4725	4725	0
150	20231201	185500	123982330	4725	4725	4725	4725	0
151	20231201	185400	123982330	4725	4725	4725	4725	0
152	20231201	185300	123982330	4725	4725	4725	4725	597
153	20231201	185200	123982330	4725	4725	4725	4725	0
154	20231201	185100	123982330	4725	4725	4725	4725	0
155	20231201	185000	123982330	4725	4725	4725	4725	0
156	20231201	184900	123982330	4725	4725	4725	4725	0
157	20231201	184800	123982330	4725	4725	4725	4725	0
158	20231201	184700	123982330	4725	4725	4725	4725	0
159	20231201	184600	123982330	4725	4725	4725	4725	0
160	20231201	184500	123982330	4725	4725	4725	4725	0
161	20231201	184400	123982330	4725	4725	4725	4725	0
162	20231201	184300	123982330	4725	4725	4725	4725	0
163	20231201	184200	123982330	4725	4725	4725	4725	0
164	20231201	184100	123982330	4725	4725	4725	4725	0
165	20231201	184000	123982330	4725	4725	4725	4725	0
166	20231201	183900	123982330	4725	4725	4725	4725	0
167	20231201	183800	123982330	4725	4725	4725	4725	0
168	20231201	183700	123982330	4725	4725	4725	4725	0
169	20231201	183600	123982330	4725	4725	4725	4725	0
170	20231201	183500	123982330	4725	4725	4725	4725	0
171	20231201	183400	123982330	4725	4725	4725	4725	0
172	20231201	183300	123982330	4725	4725	4725	4725	0
173	20231201	183200	123982330	4725	4725	4725	4725	0
174	20231201	183100	123982330	4725	4725	4725	4725	0
175	20231201	183000	123982330	4725	4725	4725	4725	0
176	20231201	182900	123982330	4725	4725	4725	4725	0
177	20231201	182800	123982330	4725	4725	4725	4725	0
178	20231201	182700	123982330	4725	4725	4725	4725	0
179	20231201	182600	123982330	4725	4725	4725	4725	0
180	20231201	182500	123982330	4725	4725	4725	4725	0
181	20231201	182400	123982330	4725	4725	4725	4725	0
182	20231201	182300	123982330	4725	4725	4725	4725	597
183	20231201	182200	123982330	4725	4725	4725	4725	0
184	20231201	182100	123982330	4725	4725	4725	4725	0
185	20231201	182000	123982330	4725	4725	4725	4725	0
186	20231201	181900	123982330	4725	4725	4725	4725	0
187	20231201	181800	123982330	4725	4725	4725	4725	0
188	20231201	181700	123982330	4725	4725	4725	4725	0
189	20231201	181600	123982330	4725	4725	4725	4725	0
190	20231201	181500	123982330	4725	4725	4725	4725	0
191	20231201	181400	123982330	4725	4725	4725	4725	0
192	20231201	181300	123982330	4725	4725	4725	4725	0
193	20231201	181200	123982330	4725	4725	4725	4725	0
194	20231201	181100	123982330	4725	4725	4725	4725	0
195	20231201	181000	123982330	4725	4725	4725	4725	0
196	20231201	180900	123982330	4725	4725	4725	4725	0
197	20231201	180800	123982330	4725	4725	4725	4725	0
198	20231201	180700	123982330	4725	4725	4725	4725	0
199	20231201	180600	123982330	4725	4725	4725	4725	0
200	20231201	180500	123982330	4725	4725	4725	4725	0
201	20231201	180400	123982330	4725	4725	4725	4725	0
202	20231201	180300	123982330	4725	4725	4725	4725	0
203	20231201	180200	123982330	4725	4725	4725	4725	0
204	20231201	180100	123982330	4725	4725	4725	4725	0
205	20231201	180000	123982330	4725	4725	4725	4725	0
206	20231201	175900	123982330	4725	4725	4725	4725	0
207	20231201	175800	123982330	4725	4725	4725	4725	0
208	20231201	175700	123982330	4725	4725	4725	4725	0
209	20231201	175600	123982330	4725	4725	4725	4725	0
210	20231201	175500	123982330	4725	4725	4725	4725	0
211	20231201	175400	123982330	4725	4725	4725	4725	0
212	20231201	175300	123982330	4725	4725	4725	4725	597
213	20231201	175200	123982330	4725	4725	4725	4725	0
214	20231201	175100	123982330	4725	4725	4725	4725	0
215	20231201	175000	123982330	4725	4725	4725	4725	0
216	20231201	174900	123982330	4725	4725	4725	4725	0
217	20231201	174800	123982330	4725	4725	4725	4725	0
218	20231201	174700	123982330	4725	4725	4725	4725	0
219	20231201	174600	123982330	4725	4725	4725	4725	0
220	20231201	174500	123982330	4725	4725	4725	4725	0
221	20231201	174400	123982330	4725	4725	4725	4725	0
222	20231201	174300	123982330	4725	4725	4725	4725	0
223	20231201	174200	123982330	4725	4725	4725	4725	0
224	20231201	174100	123982330	4725	4725	4725	4725	0
225	20231201	174000	123982330	4725	4725	4725	4725	0
226	20231201	173900	123982330	4725	4725	4725	4725	0
227	20231201	173800	123982330	4725	4725	4725	4725	0
228	20231201	173700	123982330	4725	4725	4725	4725	0
229	20231201	173600	123982330	4725	4725	4725	4725	0
230	20231201	173500	123982330	4725	4725	4725	4725	0
231	20231201	173400	123982330	4725	4725	4725	4725	0
232	20231201	173300	123982330	4725	4725	4725	4725	0
233	20231201	173200	123982330	4725	4725	4725	4725	0
234	20231201	173100	123982330	4725	4725	4725	4725	0
235	20231201	173000	123982330	4725	4725	4725	4725	0
236	20231201	172900	123982330	4725	4725	4725	4725	0
237	20231201	172800	123982330	4725	4725	4725	4725	0
238	20231201	172700	123982330	4725	4725	4725	4725	0
239	20231201	172600	123982330	4725	4725	4725	4725	0
240	20231201	172500	123982330	4725	4725	4725	4725	0
241	20231201	172400	123982330	4725	4725	4725	4725	0
242	20231201	172300	123982330	4725	4725	4725	4725	597
243	20231201	172200	123982330	4725	4725	4725	4725	0
244	20231201	172100	123982330	4725	4725	4725	4725	0
245	20231201	172000	123982330	4725	4725	4725	4725	0
246	20231201	171900	123982330	4725	4725	4725	4725	0
247	20231201	171800	123982330	4725	4725	4725	4725	0
248	20231201	171700	123982330	4725	4725	4725	4725	0
249	20231201	171600	123982330	4725	4725	4725	4725	0
250	20231201	171500	123982330	4725	4725	4725	4725	0
251	20231201	171400	123982330	4725	4725	4725	4725	0
252	20231201	171300	123982330	4725	4725	4725	4725	0
253	20231201	171200	123982330	4725	4725	4725	4725	0
254	20231201	171100	123982330	4725	4725	4725	4725	0
255	20231201	171000	123982330	4725	4725	4725	4725	0
256	20231201	170900	123982330	4725	4725	4725	4725	0
257	20231201	170800	123982330	4725	4725	4725	4725	0
258	20231201	170700	123982330	4725	4725	4725	4725	0
259	20231201	170600	123982330	4725	4725	4725	4725	0
260	20231201	170500	123982330	4725	4725	4725	4725	0
261	20231201	170400	123982330	4725	4725	4725	4725	0
262	20231201	170300	123982330	4725	4725	4725	4725	0
263	20231201	170200	123982330	4725	4725	4725	4725	0
264	20231201	170100	123982330	4725	4725	4725	4725	0
265	20231201	170000	123982330	4725	4725	4725	4725	0
266	20231201	165900	123982330	4725	4725	4725	4725	0
267	20231201	165800	123982330	4725	4725	4725	4725	0
268	20231201	165700	123982330	4725	4725	4725	4725	0
269	20231201	165600	123982330	4725	4725	4725	4725	0
270	20231201	165500	123982330	4725	4725	4725	4725	0
271	20231201	165400	123982330	4725	4725	4725	4725	0
272	20231201	165300	123982330	4725	4725	4725	4725	597
273	20231201	165200	123982330	4725	4725	4725	4725	0
274	20231201	165100	123982330	4725	4725	4725	4725	0
275	20231201	165000	123982330	4725	4725	4725	4725	0
276	20231201	164900	123982330	4725	4725	4725	4725	0
277	20231201	164800	123982330	4725	4725	4725	4725	0
278	20231201	164700	123982330	4725	4725	4725	4725	0
279	20231201	164600	123982330	4725	4725	4725	4725	0
280	20231201	164500	123982330	4725	4725	4725	4725	0
281	20231201	164400	123982330	4725	4725	4725	4725	0
282	20231201	164300	123982330	4725	4725	4725	4725	0
283	20231201	164200	123982330	4725	4725	4725	4725	0
284	20231201	164100	123982330	4725	4725	4725	4725	0
285	20231201	164000	123982330	4725	4725	4725	4725	0
286	20231201	163900	123982330	4725	4725	4725	4725	0
287	20231201	163800	123982330	4725	4725	4725	4725	0
288	20231201	163700	123982330	4725	4725	4725	4725	0
289	20231201	163600	123982330	4725	4725	4725	4725	0
290	20231201	163500	123982330	4725	4725	4725	4725	0
291	20231201	163400	123982330	4725	4725	4725	4725	0
292	20231201	163300	123982330	4725	4725	4725	4725	0
293	20231201	163200	123982330	4725	4725	4725	4725	0
294	20231201	163100	123982330	4725	4725	4725	4725	0
295	20231201	163000	123982330	4725	4725	4725	4725	0
296	20231201	162900	123982330	4725	4725	4725	4725	0
297	20231201	162800	123982330	4725	4725	4725	4725	0
298	20231201	162700	123982330	4725	4725	4725	4725	0
299	20231201	162600	123982330	4725	4725	4725	4725	0
300	20231201	162500	123982330	4725	4725	4725	4725	0
301	20231201	162400	123982330	4725	4725	4725	4725	0
302	20231201	162300	123982330	4725	4725	4725	4725	597
303	20231201	162200	123982330	4725	4725	4725	4725	0
304	20231201	162100	123982330	4725	4725	4725	4725	0
305	20231201	162000	123982330	4725	4725	4725	4725	0
306	20231201	161900	123982330	4725	4725	4725	4725	0
307	20231201	161800	123982330	4725	4725	4725	4725	0
308	20231201	161700	123982330	4725	4725	4725	4725	0
309	20231201	161600	123982330	4725	4725	4725	4725	0
310	20231201	161500	123982330	4725	4725	4725	4725	0
311	20231201	161400	123982330	4725	4725	4725	4725	0
312	20231201	161300	123982330	4725	4725	4725	4725	0
313	20231201	161200	123982330	4725	4725	4725	4725	0
314	20231201	161100	123982330	4725	4725	4725	4725	0
315	20231201	161000	123982330	4725	4725	4725	4725	0
316	20231201	160900	123982330	4725	4725	4725	4725	0
317	20231201	160800	123982330	4725	4725	4725	4725	0
318	20231201	160700	123982330	4725	4725	4725	4725	0
319	20231201	160600	123982330	4725	4725	4725	4725	0
320	20231201	160500	123982330	4725	4725	4725	4725	0
321	20231201	160400	123982330	4725	4725	4725	4725	0
322	20231201	160300	123982330	4725	4725	4725	4725	0
323	20231201	160200	123982330	4725	4725	4725	4725	0
324	20231201	160100	123982330	4725	4725	4725	4725	0
325	20231201	160000	123982330	4725	4725	4725	4725	0
326	20231201	155900	123982330	4725	4725	4725	4725	0
327	20231201	155800	123982330	4725	4725	4725	4725	0
328	20231201	155700	123982330	4725	4725	4725	4725	0
329	20231201	155600	123982330	4725	4725	4725	4725	0
330	20231201	155500	123982330	4725	4725	4725	4725	0
331	20231201	155400	123982330	4725	4725	4725	4725	0
332	20231201	155300	123982330	4725	4725	4725	4725	597
333	20231201	155200	123982330	4725	4725	4725	4725	0
334	20231201	155100	123982330	4725	4725	4725	4725	0
335	20231201	155000	123982330	4725	4725	4725	4725	0
336	20231201	154900	123982330	4725	4725	4725	4725	0
337	20231201	154800	123982330	4725	4725	4725	4725	0
338	20231201	154700	123982330	4725	4725	4725	4725	0
339	20231201	154600	123982330	4725	4725	4725	4725	0
340	20231201	154500	123982330	4725	4725	4725	4725	0
341	20231201	154400	123982330	4725	4725	4725	4725	0
342	20231201	154300	123982330	4725	4725	4725	4725	0
343	20231201	154200	123982330	4725	4725	4725	4725	0
344	20231201	154100	123982330	4725	4725	4725	4725	0
345	20231201	154000	123982330	4725	4725	4725	4725	0
346	20231201	153900	123982330	4725	4725	4725	4725	0
347	20231201	153800	123982330	4725	4725	4725	4725	0
348	20231201	153700	123982330	4725	4725	4725	4725	0
349	20231201	153600	123982330	4725	4725	4725	4725	0
350	20231201	153500	123982330	4725	4725	4725	4725	0
351	20231201	153400	123982330	4725	4725	4725	4725	0
352	20231201	153300	123982330	4725	4725	4725	4725	0
353	20231201	153200	123982330	4725	4725	4725	4725	0
354	20231201	153100	123982330	4725	4725	4725	4725	0
355	20231201	153000	123982330	4725	4725	4725	4725	597
356	20231201	152900	121161505	4725	4725	4725	4725	0
357	20231201	152800	121161505	4725	4725	4725	4725	0
358	20231201	152700	121161505	4725	4725	4725	4725	0
359	20231201	152600	121161505	4725	4725	4725	4725	0
360	20231201	152500	121161505	4725	4725	4725	4725	0
361	20231201	152400	121161505	4725	4725	4725	4725	0
362	20231201	152300	121161505	4725	4725	4725	4725	0
363	20231201	152200	121161505	4725	4725	4725	4725	0
364	20231201	152100	121161505	4725	4725	4725	4725	0
365	20231201	152000	121161505	4725	4725	4725	4725	0
366	20231201	151900	121161505	4725	4725	4725	4725	18
367	20231201	151800	121076455	4720	4720	4720	4720	46
368	20231201	151700	120859335	4720	4720	4720	4720	24
369	20231201	151600	120746055	4715	4715	4715	4715	0
370	20231201	151500	120746055	4715	4715	4715	4715	0
371	20231201	151400	120746055	4715	4715	4715	4715	71
372	20231201	151300	120411290	4720	4720	4720	4720	9
373	20231201	151200	120368810	4720	4720	4720	4720	5
374	20231201	151100	120345210	4720	4720	4720	4720	55
375	20231201	151000	120085610	4725	4725	4725	4725	21
376	20231201	150900	119986385	4725	4725	4725	4725	70
377	20231201	150800	119655635	4720	4725	4725	4720	233
378	20231201	150700	118555060	4725	4725	4725	4725	0
379	20231201	150600	118555060	4725	4725	4725	4725	317
380	20231201	150500	117057235	4725	4720	4725	4720	284
381	20231201	150400	115715685	4720	4720	4720	4720	39
382	20231201	150300	115531605	4720	4720	4720	4720	0
383	20231201	150200	115531605	4720	4715	4720	4715	2957
384	20231201	150100	101574915	4720	4720	4720	4720	30
385	20231201	150000	101433315	4720	4720	4720	4720	0
386	20231201	145900	101433315	4720	4715	4720	4715	188
387	20231201	145800	100546545	4720	4720	4720	4720	4
388	20231201	145700	100527665	4720	4720	4720	4720	11
389	20231201	145600	100475745	4720	4725	4725	4720	11
390	20231201	145500	100423805	4725	4725	4725	4725	0
391	20231201	145400	100423805	4725	4725	4725	4725	25
392	20231201	145300	100305680	4725	4720	4725	4720	129
393	20231201	145200	99696505	4725	4725	4725	4725	10
394	20231201	145100	99649255	4725	4725	4725	4725	55
395	20231201	145000	99389380	4720	4725	4725	4720	80
396	20231201	144900	99011730	4720	4720	4720	4720	27
397	20231201	144800	98884290	4725	4720	4725	4720	18
398	20231201	144700	98799245	4725	4725	4725	4725	45
399	20231201	144600	98586620	4730	4730	4730	4730	4
400	20231201	144500	98567700	4725	4725	4725	4725	15
401	20231201	144400	98496825	4725	4730	4730	4725	131
402	20231201	144300	97877470	4730	4730	4730	4730	0
403	20231201	144200	97877470	4730	4730	4730	4730	7
404	20231201	144100	97844360	4730	4725	4730	4725	93
405	20231201	144000	97404820	4730	4730	4730	4730	6
406	20231201	143900	97376440	4730	4730	4730	4730	22
407	20231201	143800	97272380	4725	4725	4725	4725	70
408	20231201	143700	96941630	4730	4730	4730	4730	2
409	20231201	143600	96932170	4730	4730	4730	4730	7
410	20231201	143500	96899060	4730	4725	4730	4725	93
411	20231201	143400	96459520	4730	4730	4730	4730	7
412	20231201	143300	96426410	4730	4730	4730	4730	23
413	20231201	143200	96317620	4725	4725	4725	4725	70
414	20231201	143100	95986870	4730	4730	4730	4730	6
415	20231201	143000	95958490	4730	4730	4730	4730	22
416	20231201	142900	95854430	4725	4730	4730	4725	72
417	20231201	142800	95514220	4730	4730	4730	4730	7
418	20231201	142700	95481110	4730	4730	4730	4730	24
419	20231201	142600	95367590	4725	4730	4730	4725	72
420	20231201	142500	95027380	4730	4730	4730	4730	10
421	20231201	142400	94980080	4730	4730	4730	4730	24
422	20231201	142300	94866560	4730	4730	4730	4725	81
423	20231201	142200	94483780	4730	4730	4730	4730	34
424	20231201	142100	94322960	4730	4730	4730	4730	82
425	20231201	142000	93935100	4725	4725	4725	4725	70
426	20231201	141900	93604350	4730	4730	4730	4730	79
427	20231201	141800	93230680	4725	4725	4725	4725	0
428	20231201	141700	93230680	4725	4725	4725	4725	872
429	20231201	141600	89110480	4725	4725	4725	4725	89
430	20231201	141500	88689955	4725	4725	4725	4725	57
431	20231201	141400	88420630	4720	4725	4725	4720	271
432	20231201	141300	87140505	4725	4725	4725	4725	485
433	20231201	141200	84848880	4720	4720	4720	4720	45
434	20231201	141100	84636480	4720	4725	4725	4720	37
435	20231201	141000	84461780	4725	4725	4725	4725	55
436	20231201	140900	84201905	4725	4725	4725	4725	34
437	20231201	140800	84041255	4715	4715	4715	4715	70
438	20231201	140700	83711205	4720	4720	4720	4720	25
439	20231201	140600	83593205	4720	4720	4720	4720	10
440	20231201	140500	83546005	4720	4720	4720	4720	35
441	20231201	140400	83380805	4720	4720	4720	4720	51
442	20231201	140300	83140085	4720	4720	4720	4720	0
443	20231201	140200	83140085	4720	4725	4725	4720	43
444	20231201	140100	82937005	4720	4720	4720	4720	54
445	20231201	140000	82682125	4720	4720	4720	4720	11
446	20231201	135900	82630205	4720	4720	4720	4720	10
447	20231201	135800	82583005	4720	4720	4720	4720	19
448	20231201	135700	82493325	4720	4720	4720	4720	15
449	20231201	135600	82422525	4720	4725	4725	4720	74
450	20231201	135500	82073030	4725	4725	4725	4725	93
451	20231201	135400	81633605	4725	4725	4725	4725	24
452	20231201	135300	81520205	4715	4720	4720	4715	100
453	20231201	135200	81048650	4720	4720	4720	4720	21
454	20231201	135100	80949530	4720	4720	4720	4720	19
455	20231201	135000	80859850	4725	4725	4725	4725	70
456	20231201	134900	80529100	4725	4725	4725	4725	138
457	20231201	134800	79877050	4725	4720	4725	4720	96
458	20231201	134700	79423800	4725	4725	4725	4725	16
459	20231201	134600	79348200	4720	4720	4720	4720	39
460	20231201	134500	79164120	4720	4720	4720	4720	31
461	20231201	134400	79017800	4725	4725	4725	4725	17
462	20231201	134300	78937475	4720	4720	4720	4720	42
463	20231201	134200	78739235	4720	4720	4720	4720	28
464	20231201	134100	78607075	4725	4725	4725	4725	14
465	20231201	134000	78540925	4720	4720	4720	4720	51
466	20231201	133900	78300205	4720	4720	4720	4720	24
467	20231201	133800	78186925	4725	4720	4725	4720	20
468	20231201	133700	78092470	4720	4720	4720	4720	47
469	20231201	133600	77870630	4720	4720	4720	4720	53
470	20231201	133500	77620470	4720	4720	4720	4720	3
471	20231201	133400	77606310	4720	4720	4720	4720	2
472	20231201	133300	77596870	4720	4720	4720	4720	26
473	20231201	133200	77474150	4725	4725	4725	4725	7
474	20231201	133100	77441075	4720	4720	4720	4720	25
475	20231201	133000	77323075	4720	4725	4725	4720	54
476	20231201	132900	77068150	4725	4725	4725	4725	22
477	20231201	132800	76964200	4725	4725	4725	4725	7
478	20231201	132700	76931125	4725	4720	4725	4720	94
479	20231201	132600	76487325	4725	4725	4725	4725	11
480	20231201	132500	76435350	4725	4725	4725	4725	31
481	20231201	132400	76288875	4720	4720	4720	4720	70
482	20231201	132300	75958475	4725	4725	4725	4725	11
483	20231201	132200	75906500	4725	4725	4725	4725	35
484	20231201	132100	75741125	4725	4720	4725	4720	100
485	20231201	132000	75268975	4725	4725	4725	4725	30
486	20231201	131900	75127225	4725	4725	4725	4725	38
487	20231201	131800	74947675	4725	4720	4725	4720	118
488	20231201	131700	74390475	4725	4725	4725	4725	9
489	20231201	131600	74347950	4725	4725	4725	4725	80
490	20231201	131500	73969950	4725	4725	4725	4720	124
491	20231201	131400	73384400	4725	4725	4725	4725	102
492	20231201	131300	72902450	4725	4725	4725	4725	54
493	20231201	131200	72647300	4725	4730	4730	4725	290
494	20231201	131100	71277040	4730	4730	4730	4730	4
495	20231201	131000	71258120	4730	4730	4730	4730	9
496	20231201	130900	71215550	4730	4730	4730	4730	25
497	20231201	130800	71097300	4730	4730	4730	4730	0
498	20231201	130700	71097300	4730	4730	4730	4730	49
499	20231201	130600	70865530	4730	4730	4730	4730	21
500	20231201	130500	70766200	4730	4730	4730	4730	0
501	20231201	130400	70766200	4730	4730	4730	4730	20
502	20231201	130300	70671600	4730	4730	4730	4730	50
503	20231201	130200	70435100	4730	4730	4730	4730	100
504	20231201	130100	69962100	4735	4735	4735	4735	78
505	20231201	130000	69592770	4735	4730	4735	4730	93
506	20231201	125900	69152765	4730	4730	4730	4730	59
507	20231201	125800	68873695	4730	4730	4730	4730	5
508	20231201	125700	68850045	4730	4735	4735	4730	17
509	20231201	125600	68769580	4735	4735	4735	4735	36
510	20231201	125500	68599120	4730	4730	4730	4730	0
511	20231201	125400	68599120	4730	4725	4730	4725	127
512	20231201	125300	67998760	4730	4730	4730	4730	201
513	20231201	125200	67048030	4730	4725	4730	4725	27
514	20231201	125100	66920325	4725	4730	4730	4725	84
515	20231201	125000	66523395	4730	4730	4730	4730	21
516	20231201	124900	66424065	4725	4725	4725	4725	24
517	20231201	124800	66310665	4730	4730	4730	4725	95
518	20231201	124700	65861665	4730	4730	4730	4730	8
519	20231201	124600	65823825	4730	4725	4730	4725	68
520	20231201	124500	65502410	4725	4730	4730	4725	32
521	20231201	124400	65351175	4725	4725	4725	4725	0
522	20231201	124300	65351175	4725	4720	4725	4720	25
523	20231201	124200	65233065	4725	4730	4730	4725	77
524	20231201	124100	64869095	4725	4730	4730	4725	98
525	20231201	124000	64406010	4730	4730	4730	4730	25
526	20231201	123900	64287760	4725	4730	4730	4725	81
527	20231201	123800	63904980	4730	4730	4730	4730	0
528	20231201	123700	63904980	4730	4730	4730	4730	34
529	20231201	123600	63744160	4725	4730	4730	4725	113
530	20231201	123500	63210020	4730	4730	4730	4730	35
531	20231201	123400	63044470	4730	4730	4730	4730	224
532	20231201	123300	61984950	4725	4730	4730	4725	83
533	20231201	123200	61592710	4730	4730	4730	4730	0
534	20231201	123100	61592710	4730	4725	4730	4725	67
535	20231201	123000	61275950	4725	4730	4730	4725	94
536	20231201	122900	60831680	4730	4730	4730	4730	57
537	20231201	122800	60562070	4730	4725	4730	4725	122
538	20231201	122700	59985360	4730	4730	4730	4730	0
539	20231201	122600	59985360	4730	4730	4730	4730	47
540	20231201	122500	59763050	4730	4725	4730	4725	114
541	20231201	122400	59224180	4730	4730	4730	4730	48
542	20231201	122300	58997140	4730	4730	4730	4730	46
543	20231201	122200	58779560	4730	4725	4730	4725	326
544	20231201	122100	57237930	4730	4730	4730	4730	5
545	20231201	122000	57214280	4730	4730	4730	4730	44
546	20231201	121900	57006160	4730	4725	4730	4725	120
547	20231201	121800	56438910	4725	4730	4730	4725	558
548	20231201	121700	53802310	4730	4730	4730	4730	33
549	20231201	121600	53646220	4730	4730	4730	4730	110
550	20231201	121500	53125920	4730	4730	4730	4730	0
551	20231201	121400	53125920	4730	4730	4730	4730	0
552	20231201	121300	53125920	4730	4725	4730	4725	145
553	20231201	121200	52440625	4730	4730	4730	4730	2
554	20231201	121100	52431165	4730	4730	4730	4730	6
555	20231201	121000	52402785	4730	4730	4730	4730	21
556	20231201	120900	52303455	4730	4730	4730	4730	49
557	20231201	120800	52071685	4735	4735	4735	4735	21
558	20231201	120700	51972250	4730	4725	4730	4725	234
559	20231201	120600	50866100	4730	4730	4730	4730	1
560	20231201	120500	50861370	4730	4730	4730	4730	2
561	20231201	120400	50851910	4730	4730	4730	4730	3
562	20231201	120300	50837720	4730	4735	4735	4730	10
563	20231201	120200	50790405	4730	4730	4730	4730	0
564	20231201	120100	50790405	4730	4730	4730	4730	90
565	20231201	120000	50364705	4735	4735	4735	4735	6
566	20231201	115900	50336295	4735	4735	4735	4735	22
567	20231201	115800	50232125	4735	4730	4735	4730	71
568	20231201	115700	49896290	4735	4730	4735	4730	4
569	20231201	115600	49877365	4730	4730	4730	4730	0
570	20231201	115500	49877365	4730	4725	4730	4725	125
571	20231201	115400	49286735	4730	4730	4730	4730	1
572	20231201	115300	49282005	4730	4730	4730	4730	3
573	20231201	115200	49267815	4730	4730	4730	4730	12
574	20231201	115100	49211055	4725	4725	4725	4725	32
575	20231201	115000	49059855	4725	4725	4725	4725	14
576	20231201	114900	48993705	4725	4725	4725	4725	24
577	20231201	114800	48880305	4730	4730	4730	4730	0
578	20231201	114700	48880305	4730	4720	4730	4720	7
579	20231201	114600	48847255	4720	4720	4720	4720	103
580	20231201	114500	48361095	4725	4725	4725	4725	4
581	20231201	114400	48342195	4725	4725	4725	4725	12
582	20231201	114300	48285495	4725	4735	4735	4725	16
583	20231201	114200	48209885	4725	4725	4725	4725	0
584	20231201	114100	48209885	4725	4725	4725	4725	22
585	20231201	114000	48105935	4725	4730	4730	4725	63
586	20231201	113900	47808250	4730	4730	4730	4730	7
587	20231201	113800	47775140	4730	4730	4730	4730	23
588	20231201	113700	47666350	4730	4735	4735	4730	30
589	20231201	113600	47524425	4735	4735	4735	4735	13
590	20231201	113500	47462870	4730	4730	4730	4730	21
591	20231201	113400	47363540	4730	4730	4730	4730	49
592	20231201	113300	47131770	4735	4735	4735	4735	47
593	20231201	113200	46909225	4735	4730	4735	4730	78
594	20231201	113100	46540035	4730	4730	4730	4730	42
595	20231201	113000	46341375	4735	4735	4735	4735	0
596	20231201	112900	46341375	4735	4730	4735	4720	466
597	20231201	112800	44139055	4725	4725	4725	4725	74
598	20231201	112700	43789405	4730	4730	4730	4730	9
599	20231201	112600	43746835	4730	4730	4730	4730	29
600	20231201	112500	43609665	4730	4735	4735	4730	36
601	20231201	112400	43439345	4735	4735	4735	4735	0
602	20231201	112300	43439345	4735	4730	4735	4730	50
603	20231201	112200	43202720	4730	4735	4735	4730	58
604	20231201	112100	42928315	4735	4735	4735	4735	43
605	20231201	112000	42724710	4730	4730	4730	4730	63
606	20231201	111900	42426720	4730	4735	4735	4730	46
607	20231201	111800	42208945	4735	4735	4735	4735	0
608	20231201	111700	42208945	4735	4730	4735	4730	96
609	20231201	111600	41754670	4730	4730	4735	4730	78
610	20231201	111500	41385570	4735	4735	4735	4735	0
611	20231201	111400	41385570	4735	4730	4735	4730	512
612	20231201	111300	38961565	4730	4735	4735	4730	30
613	20231201	111200	38819550	4735	4735	4735	4735	9
614	20231201	111100	38776935	4735	4730	4735	4730	92
615	20231201	111000	38341620	4730	4735	4735	4730	103
616	20231201	110900	37853960	4735	4735	4735	4735	40
617	20231201	110800	37664560	4735	4730	4735	4730	135
618	20231201	110700	37025515	4730	4735	4735	4730	78
619	20231201	110600	36656355	4730	4730	4730	4730	4
620	20231201	110500	36637435	4730	4730	4730	4730	47
621	20231201	110400	36415125	4725	4730	4735	4725	201
622	20231201	110300	35464495	4735	4735	4735	4735	30
623	20231201	110200	35322445	4735	4730	4735	4730	102
624	20231201	110100	34839825	4735	4735	4735	4735	65
625	20231201	110000	34532050	4735	4735	4735	4735	36
626	20231201	105900	34361590	4730	4730	4730	4730	70
627	20231201	105800	34030490	4735	4735	4735	4735	164
628	20231201	105700	33253950	4735	4730	4735	4730	306
629	20231201	105600	31806290	4730	4730	4730	4730	21
630	20231201	105500	31706960	4730	4730	4730	4730	0
631	20231201	105400	31706960	4730	4735	4735	4730	70
632	20231201	105300	31375635	4730	4735	4740	4730	220
633	20231201	105200	30333725	4740	4740	4740	4740	7
634	20231201	105100	30300545	4740	4740	4740	4740	3
635	20231201	105000	30286325	4740	4740	4740	4740	3
636	20231201	104900	30272105	4745	4745	4745	4745	23
637	20231201	104800	30162970	4745	4745	4745	4745	5
638	20231201	104700	30139245	4745	4745	4745	4745	17
639	20231201	104600	30058580	4750	4755	4755	4750	44
640	20231201	104500	29849490	4750	4750	4750	4750	60
641	20231201	104400	29564490	4750	4745	4750	4745	141
642	20231201	104300	28895115	4750	4750	4750	4750	7
643	20231201	104200	28861865	4750	4750	4750	4750	24
644	20231201	104100	28747865	4750	4750	4750	4750	34
645	20231201	104000	28586365	4750	4750	4750	4750	13
646	20231201	103900	28524615	4750	4750	4750	4750	64
647	20231201	103800	28220615	4745	4750	4750	4745	145
648	20231201	103700	27532215	4750	4750	4750	4750	2
649	20231201	103600	27522715	4750	4750	4750	4750	19
650	20231201	103500	27432465	4750	4750	4750	4750	17
651	20231201	103400	27351715	4755	4755	4755	4755	31
652	20231201	103300	27204310	4750	4750	4750	4750	12
653	20231201	103200	27147310	4750	4750	4750	4750	58
654	20231201	103100	26871810	4755	4755	4755	4755	6
655	20231201	103000	26843280	4755	4755	4755	4755	22
656	20231201	102900	26738670	4750	4755	4755	4750	74
657	20231201	102800	26387150	4755	4755	4755	4755	11
658	20231201	102700	26334845	4755	4755	4755	4755	10
659	20231201	102600	26287295	4755	4750	4755	4750	96
660	20231201	102500	25831165	4755	4755	4755	4755	18
661	20231201	102400	25745575	4755	4755	4755	4755	22
662	20231201	102300	25640965	4750	4755	4755	4750	75
663	20231201	102200	25284690	4755	4755	4755	4755	16
664	20231201	102100	25208610	4755	4755	4755	4755	0
665	20231201	102000	25208610	4755	4755	4755	4755	44
666	20231201	101900	24999390	4755	4755	4755	4755	29
667	20231201	101800	24861495	4755	4755	4755	4755	32
668	20231201	101700	24709335	4755	4755	4755	4755	30
669	20231201	101600	24566685	4755	4755	4755	4755	0
670	20231201	101500	24566685	4755	4750	4755	4750	44
671	20231201	101400	24357565	4750	4750	4750	4745	535
672	20231201	101300	21818645	4750	4750	4750	4750	76
673	20231201	101200	21457645	4750	4750	4750	4750	21
674	20231201	101100	21357895	4750	4750	4750	4750	70
675	20231201	101000	21025395	4750	4750	4750	4750	0
676	20231201	100900	21025395	4750	4750	4750	4750	21
677	20231201	100800	20925645	4750	4750	4750	4750	65
678	20231201	100700	20616895	4750	4750	4750	4750	7
679	20231201	100600	20583645	4750	4750	4750	4750	22
680	20231201	100500	20479145	4750	4750	4750	4750	74
681	20231201	100400	20127645	4750	4750	4750	4750	0
682	20231201	100300	20127645	4750	4750	4750	4750	29
683	20231201	100200	19989895	4750	4750	4750	4750	215
684	20231201	100100	18968645	4755	4755	4755	4755	26
685	20231201	100000	18845015	4750	4750	4750	4750	82
686	20231201	095900	18455515	4750	4750	4750	4750	39
687	20231201	095800	18270265	4750	4750	4750	4750	150
688	20231201	095700	17557765	4750	4750	4750	4750	23
689	20231201	095600	17448515	4750	4750	4750	4750	84
690	20231201	095500	17049515	4750	4750	4750	4750	70
691	20231201	095400	16717015	4750	4750	4750	4750	37
692	20231201	095300	16541265	4750	4750	4750	4750	70
693	20231201	095200	16208765	4750	4750	4750	4750	39
694	20231201	095100	16023515	4750	4750	4750	4750	32
695	20231201	095000	15871515	4750	4750	4750	4750	30
696	20231201	094900	15729015	4750	4750	4750	4750	82
697	20231201	094800	15339515	4750	4750	4750	4750	344
698	20231201	094700	13705515	4750	4750	4750	4750	78
699	20231201	094600	13335015	4750	4750	4750	4750	5
700	20231201	094500	13311265	4745	4745	4745	4745	69
701	20231201	094400	12983860	4750	4750	4750	4750	32
702	20231201	094300	12831860	4750	4750	4750	4750	107
703	20231201	094200	12323610	4750	4750	4750	4750	42
704	20231201	094100	12124110	4750	4750	4750	4750	0
705	20231201	094000	12124110	4750	4750	4750	4750	39
706	20231201	093900	11938860	4750	4750	4750	4750	95
707	20231201	093800	11487610	4745	4745	4745	4745	0
708	20231201	093700	11487610	4745	4745	4750	4745	143
709	20231201	093600	10808645	4750	4750	4750	4750	9
710	20231201	093500	10765895	4750	4750	4750	4745	54
711	20231201	093400	10509400	4750	4750	4750	4750	4
712	20231201	093300	10490400	4745	4740	4745	4740	71
713	20231201	093200	10153725	4740	4740	4740	4740	35
714	20231201	093100	9987825	4740	4740	4740	4740	42
715	20231201	093000	9788745	4740	4740	4740	4740	28
716	20231201	092900	9656025	4740	4740	4740	4740	42
717	20231201	092800	9456945	4740	4735	4740	4735	182
718	20231201	092700	8594970	4730	4725	4730	4725	49
719	20231201	092600	8363370	4730	4730	4730	4730	24
720	20231201	092500	8249850	4730	4730	4730	4730	27
721	20231201	092400	8122140	4730	4730	4730	4730	3
722	20231201	092300	8107950	4725	4725	4725	4725	0
723	20231201	092200	8107950	4725	4725	4725	4725	30
724	20231201	092100	7966200	4720	4720	4720	4715	34
725	20231201	092000	7805760	4720	4720	4720	4720	9
726	20231201	091900	7763280	4710	4710	4710	4710	0
727	20231201	091800	7763280	4710	4710	4710	4710	635
728	20231201	091700	4772430	4710	4710	4710	4710	38
729	20231201	091600	4593450	4710	4720	4720	4710	49
730	20231201	091500	4362510	4720	4715	4720	4715	842
731	20231201	091400	388290	4700	4700	4700	4700	0
732	20231201	091300	388290	4700	4700	4700	4700	0
733	20231201	091200	388290	4700	4700	4700	4700	7
734	20231201	091100	355390	4700	4705	4705	4700	12
735	20231201	091000	298985	4685	4685	4685	4685	0
736	20231201	090900	298985	4685	4685	4685	4685	0
737	20231201	090800	298985	4685	4685	4685	4685	0
738	20231201	090700	298985	4685	4685	4685	4685	0
739	20231201	090600	298985	4685	4685	4685	4685	0
740	20231201	090500	298985	4685	4685	4685	4685	1
741	20231201	090400	294300	4715	4715	4715	4715	1
742	20231201	090300	289585	4715	4715	4715	4715	0
743	20231201	090200	289585	4715	4715	4715	4715	0
744	20231201	090100	289585	4715	4715	4715	4715	0
745	20231201	090000	289585	4715	4670	4715	4670	62