KissMeData/263020/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204900	546817730	2985	2985	2985	2985	5092
3	20231201	204800	546817730	2985	2985	2985	2985	0
4	20231201	204700	546817730	2985	2985	2985	2985	0
5	20231201	204600	546817730	2985	2985	2985	2985	0
6	20231201	204500	546817730	2985	2985	2985	2985	0
7	20231201	204400	546817730	2985	2985	2985	2985	0
8	20231201	204300	546817730	2985	2985	2985	2985	0
9	20231201	204200	546817730	2985	2985	2985	2985	0
10	20231201	204100	546817730	2985	2985	2985	2985	0
11	20231201	204000	546817730	2985	2985	2985	2985	0
12	20231201	203900	546817730	2985	2985	2985	2985	0
13	20231201	203800	546817730	2985	2985	2985	2985	0
14	20231201	203700	546817730	2985	2985	2985	2985	0
15	20231201	203600	546817730	2985	2985	2985	2985	0
16	20231201	203500	546817730	2985	2985	2985	2985	0
17	20231201	203400	546817730	2985	2985	2985	2985	0
18	20231201	203300	546817730	2985	2985	2985	2985	0
19	20231201	203200	546817730	2985	2985	2985	2985	0
20	20231201	203100	546817730	2985	2985	2985	2985	0
21	20231201	203000	546817730	2985	2985	2985	2985	0
22	20231201	202900	546817730	2985	2985	2985	2985	0
23	20231201	202800	546817730	2985	2985	2985	2985	0
24	20231201	202700	546817730	2985	2985	2985	2985	0
25	20231201	202600	546817730	2985	2985	2985	2985	0
26	20231201	202500	546817730	2985	2985	2985	2985	0
27	20231201	202400	546817730	2985	2985	2985	2985	0
28	20231201	202300	546817730	2985	2985	2985	2985	0
29	20231201	202200	546817730	2985	2985	2985	2985	0
30	20231201	202100	546817730	2985	2985	2985	2985	0
31	20231201	202000	546817730	2985	2985	2985	2985	0
32	20231201	201900	546817730	2985	2985	2985	2985	5092
33	20231201	201800	546817730	2985	2985	2985	2985	0
34	20231201	201700	546817730	2985	2985	2985	2985	0
35	20231201	201600	546817730	2985	2985	2985	2985	0
36	20231201	201500	546817730	2985	2985	2985	2985	0
37	20231201	201400	546817730	2985	2985	2985	2985	0
38	20231201	201300	546817730	2985	2985	2985	2985	0
39	20231201	201200	546817730	2985	2985	2985	2985	0
40	20231201	201100	546817730	2985	2985	2985	2985	0
41	20231201	201000	546817730	2985	2985	2985	2985	0
42	20231201	200900	546817730	2985	2985	2985	2985	0
43	20231201	200800	546817730	2985	2985	2985	2985	0
44	20231201	200700	546817730	2985	2985	2985	2985	0
45	20231201	200600	546817730	2985	2985	2985	2985	0
46	20231201	200500	546817730	2985	2985	2985	2985	0
47	20231201	200400	546817730	2985	2985	2985	2985	0
48	20231201	200300	546817730	2985	2985	2985	2985	0
49	20231201	200200	546817730	2985	2985	2985	2985	0
50	20231201	200100	546817730	2985	2985	2985	2985	0
51	20231201	200000	546817730	2985	2985	2985	2985	0
52	20231201	195900	546817730	2985	2985	2985	2985	0
53	20231201	195800	546817730	2985	2985	2985	2985	0
54	20231201	195700	546817730	2985	2985	2985	2985	0
55	20231201	195600	546817730	2985	2985	2985	2985	0
56	20231201	195500	546817730	2985	2985	2985	2985	0
57	20231201	195400	546817730	2985	2985	2985	2985	0
58	20231201	195300	546817730	2985	2985	2985	2985	0
59	20231201	195200	546817730	2985	2985	2985	2985	0
60	20231201	195100	546817730	2985	2985	2985	2985	0
61	20231201	195000	546817730	2985	2985	2985	2985	0
62	20231201	194900	546817730	2985	2985	2985	2985	5092
63	20231201	194800	546817730	2985	2985	2985	2985	0
64	20231201	194700	546817730	2985	2985	2985	2985	0
65	20231201	194600	546817730	2985	2985	2985	2985	0
66	20231201	194500	546817730	2985	2985	2985	2985	0
67	20231201	194400	546817730	2985	2985	2985	2985	0
68	20231201	194300	546817730	2985	2985	2985	2985	0
69	20231201	194200	546817730	2985	2985	2985	2985	0
70	20231201	194100	546817730	2985	2985	2985	2985	0
71	20231201	194000	546817730	2985	2985	2985	2985	0
72	20231201	193900	546817730	2985	2985	2985	2985	0
73	20231201	193800	546817730	2985	2985	2985	2985	0
74	20231201	193700	546817730	2985	2985	2985	2985	0
75	20231201	193600	546817730	2985	2985	2985	2985	0
76	20231201	193500	546817730	2985	2985	2985	2985	0
77	20231201	193400	546817730	2985	2985	2985	2985	0
78	20231201	193300	546817730	2985	2985	2985	2985	0
79	20231201	193200	546817730	2985	2985	2985	2985	0
80	20231201	193100	546817730	2985	2985	2985	2985	0
81	20231201	193000	546817730	2985	2985	2985	2985	0
82	20231201	192900	546817730	2985	2985	2985	2985	0
83	20231201	192800	546817730	2985	2985	2985	2985	0
84	20231201	192700	546817730	2985	2985	2985	2985	0
85	20231201	192600	546817730	2985	2985	2985	2985	0
86	20231201	192500	546817730	2985	2985	2985	2985	0
87	20231201	192400	546817730	2985	2985	2985	2985	0
88	20231201	192300	546817730	2985	2985	2985	2985	0
89	20231201	192200	546817730	2985	2985	2985	2985	0
90	20231201	192100	546817730	2985	2985	2985	2985	0
91	20231201	192000	546817730	2985	2985	2985	2985	0
92	20231201	191900	546817730	2985	2985	2985	2985	5092
93	20231201	191800	546817730	2985	2985	2985	2985	0
94	20231201	191700	546817730	2985	2985	2985	2985	0
95	20231201	191600	546817730	2985	2985	2985	2985	0
96	20231201	191500	546817730	2985	2985	2985	2985	0
97	20231201	191400	546817730	2985	2985	2985	2985	0
98	20231201	191300	546817730	2985	2985	2985	2985	0
99	20231201	191200	546817730	2985	2985	2985	2985	0
100	20231201	191100	546817730	2985	2985	2985	2985	0
101	20231201	191000	546817730	2985	2985	2985	2985	0
102	20231201	190900	546817730	2985	2985	2985	2985	0
103	20231201	190800	546817730	2985	2985	2985	2985	0
104	20231201	190700	546817730	2985	2985	2985	2985	0
105	20231201	190600	546817730	2985	2985	2985	2985	0
106	20231201	190500	546817730	2985	2985	2985	2985	0
107	20231201	190400	546817730	2985	2985	2985	2985	0
108	20231201	190300	546817730	2985	2985	2985	2985	0
109	20231201	190200	546817730	2985	2985	2985	2985	0
110	20231201	190100	546817730	2985	2985	2985	2985	0
111	20231201	190000	546817730	2985	2985	2985	2985	0
112	20231201	185900	546817730	2985	2985	2985	2985	0
113	20231201	185800	546817730	2985	2985	2985	2985	0
114	20231201	185700	546817730	2985	2985	2985	2985	0
115	20231201	185600	546817730	2985	2985	2985	2985	0
116	20231201	185500	546817730	2985	2985	2985	2985	0
117	20231201	185400	546817730	2985	2985	2985	2985	0
118	20231201	185300	546817730	2985	2985	2985	2985	0
119	20231201	185200	546817730	2985	2985	2985	2985	0
120	20231201	185100	546817730	2985	2985	2985	2985	0
121	20231201	185000	546817730	2985	2985	2985	2985	0
122	20231201	184900	546817730	2985	2985	2985	2985	5092
123	20231201	184800	546817730	2985	2985	2985	2985	0
124	20231201	184700	546817730	2985	2985	2985	2985	0
125	20231201	184600	546817730	2985	2985	2985	2985	0
126	20231201	184500	546817730	2985	2985	2985	2985	0
127	20231201	184400	546817730	2985	2985	2985	2985	0
128	20231201	184300	546817730	2985	2985	2985	2985	0
129	20231201	184200	546817730	2985	2985	2985	2985	0
130	20231201	184100	546817730	2985	2985	2985	2985	0
131	20231201	184000	546817730	2985	2985	2985	2985	0
132	20231201	183900	546817730	2985	2985	2985	2985	0
133	20231201	183800	546817730	2985	2985	2985	2985	0
134	20231201	183700	546817730	2985	2985	2985	2985	0
135	20231201	183600	546817730	2985	2985	2985	2985	0
136	20231201	183500	546817730	2985	2985	2985	2985	0
137	20231201	183400	546817730	2985	2985	2985	2985	0
138	20231201	183300	546817730	2985	2985	2985	2985	0
139	20231201	183200	546817730	2985	2985	2985	2985	0
140	20231201	183100	546817730	2985	2985	2985	2985	0
141	20231201	183000	546817730	2985	2985	2985	2985	0
142	20231201	182900	546817730	2985	2985	2985	2985	0
143	20231201	182800	546817730	2985	2985	2985	2985	0
144	20231201	182700	546817730	2985	2985	2985	2985	0
145	20231201	182600	546817730	2985	2985	2985	2985	0
146	20231201	182500	546817730	2985	2985	2985	2985	0
147	20231201	182400	546817730	2985	2985	2985	2985	0
148	20231201	182300	546817730	2985	2985	2985	2985	0
149	20231201	182200	546817730	2985	2985	2985	2985	0
150	20231201	182100	546817730	2985	2985	2985	2985	0
151	20231201	182000	546817730	2985	2985	2985	2985	0
152	20231201	181900	546817730	2985	2985	2985	2985	5092
153	20231201	181800	546817730	2985	2985	2985	2985	0
154	20231201	181700	546817730	2985	2985	2985	2985	0
155	20231201	181600	546817730	2985	2985	2985	2985	0
156	20231201	181500	546817730	2985	2985	2985	2985	0
157	20231201	181400	546817730	2985	2985	2985	2985	0
158	20231201	181300	546817730	2985	2985	2985	2985	0
159	20231201	181200	546817730	2985	2985	2985	2985	0
160	20231201	181100	546817730	2985	2985	2985	2985	0
161	20231201	181000	546817730	2985	2985	2985	2985	0
162	20231201	180900	546817730	2985	2985	2985	2985	0
163	20231201	180800	546817730	2985	2985	2985	2985	0
164	20231201	180700	546817730	2985	2985	2985	2985	0
165	20231201	180600	546817730	2985	2985	2985	2985	0
166	20231201	180500	546817730	2985	2985	2985	2985	0
167	20231201	180400	546817730	2985	2985	2985	2985	0
168	20231201	180300	546817730	2985	2985	2985	2985	0
169	20231201	180200	546817730	2985	2985	2985	2985	0
170	20231201	180100	546817730	2985	2985	2985	2985	0
171	20231201	180000	546817730	2985	2985	2985	2985	0
172	20231201	175900	546817730	2985	2985	2985	2985	0
173	20231201	175800	546817730	2985	2985	2985	2985	0
174	20231201	175700	546817730	2985	2985	2985	2985	0
175	20231201	175600	546817730	2985	2985	2985	2985	0
176	20231201	175500	546817730	2985	2985	2985	2985	0
177	20231201	175400	546817730	2985	2985	2985	2985	0
178	20231201	175300	546817730	2985	2985	2985	2985	0
179	20231201	175200	546817730	2985	2985	2985	2985	0
180	20231201	175100	546817730	2985	2985	2985	2985	0
181	20231201	175000	546817730	2985	2985	2985	2985	0
182	20231201	174900	546817730	2985	2985	2985	2985	5092
183	20231201	174800	546817730	2985	2985	2985	2985	0
184	20231201	174700	546817730	2985	2985	2985	2985	0
185	20231201	174600	546817730	2985	2985	2985	2985	0
186	20231201	174500	546817730	2985	2985	2985	2985	0
187	20231201	174400	546817730	2985	2985	2985	2985	0
188	20231201	174300	546817730	2985	2985	2985	2985	0
189	20231201	174200	546817730	2985	2985	2985	2985	0
190	20231201	174100	546817730	2985	2985	2985	2985	0
191	20231201	174000	546817730	2985	2985	2985	2985	0
192	20231201	173900	546817730	2985	2985	2985	2985	0
193	20231201	173800	546817730	2985	2985	2985	2985	0
194	20231201	173700	546817730	2985	2985	2985	2985	0
195	20231201	173600	546817730	2985	2985	2985	2985	0
196	20231201	173500	546817730	2985	2985	2985	2985	0
197	20231201	173400	546817730	2985	2985	2985	2985	0
198	20231201	173300	546817730	2985	2985	2985	2985	0
199	20231201	173200	546817730	2985	2985	2985	2985	0
200	20231201	173100	546817730	2985	2985	2985	2985	0
201	20231201	173000	546817730	2985	2985	2985	2985	0
202	20231201	172900	546817730	2985	2985	2985	2985	0
203	20231201	172800	546817730	2985	2985	2985	2985	0
204	20231201	172700	546817730	2985	2985	2985	2985	0
205	20231201	172600	546817730	2985	2985	2985	2985	0
206	20231201	172500	546817730	2985	2985	2985	2985	0
207	20231201	172400	546817730	2985	2985	2985	2985	0
208	20231201	172300	546817730	2985	2985	2985	2985	0
209	20231201	172200	546817730	2985	2985	2985	2985	0
210	20231201	172100	546817730	2985	2985	2985	2985	0
211	20231201	172000	546817730	2985	2985	2985	2985	0
212	20231201	171900	546817730	2985	2985	2985	2985	5092
213	20231201	171800	546817730	2985	2985	2985	2985	0
214	20231201	171700	546817730	2985	2985	2985	2985	0
215	20231201	171600	546817730	2985	2985	2985	2985	0
216	20231201	171500	546817730	2985	2985	2985	2985	0
217	20231201	171400	546817730	2985	2985	2985	2985	0
218	20231201	171300	546817730	2985	2985	2985	2985	0
219	20231201	171200	546817730	2985	2985	2985	2985	0
220	20231201	171100	546817730	2985	2985	2985	2985	0
221	20231201	171000	546817730	2985	2985	2985	2985	0
222	20231201	170900	546817730	2985	2985	2985	2985	0
223	20231201	170800	546817730	2985	2985	2985	2985	0
224	20231201	170700	546817730	2985	2985	2985	2985	0
225	20231201	170600	546817730	2985	2985	2985	2985	0
226	20231201	170500	546817730	2985	2985	2985	2985	0
227	20231201	170400	546817730	2985	2985	2985	2985	0
228	20231201	170300	546817730	2985	2985	2985	2985	0
229	20231201	170200	546817730	2985	2985	2985	2985	0
230	20231201	170100	546817730	2985	2985	2985	2985	0
231	20231201	170000	546817730	2985	2985	2985	2985	0
232	20231201	165900	546817730	2985	2985	2985	2985	0
233	20231201	165800	546817730	2985	2985	2985	2985	0
234	20231201	165700	546817730	2985	2985	2985	2985	0
235	20231201	165600	546817730	2985	2985	2985	2985	0
236	20231201	165500	546817730	2985	2985	2985	2985	0
237	20231201	165400	546817730	2985	2985	2985	2985	0
238	20231201	165300	546817730	2985	2985	2985	2985	0
239	20231201	165200	546817730	2985	2985	2985	2985	0
240	20231201	165100	546817730	2985	2985	2985	2985	0
241	20231201	165000	546817730	2985	2985	2985	2985	0
242	20231201	164900	546817730	2985	2985	2985	2985	5092
243	20231201	164800	546817730	2985	2985	2985	2985	0
244	20231201	164700	546817730	2985	2985	2985	2985	0
245	20231201	164600	546817730	2985	2985	2985	2985	0
246	20231201	164500	546817730	2985	2985	2985	2985	0
247	20231201	164400	546817730	2985	2985	2985	2985	0
248	20231201	164300	546817730	2985	2985	2985	2985	0
249	20231201	164200	546817730	2985	2985	2985	2985	0
250	20231201	164100	546817730	2985	2985	2985	2985	0
251	20231201	164000	546817730	2985	2985	2985	2985	0
252	20231201	163900	546817730	2985	2985	2985	2985	0
253	20231201	163800	546817730	2985	2985	2985	2985	0
254	20231201	163700	546817730	2985	2985	2985	2985	0
255	20231201	163600	546817730	2985	2985	2985	2985	0
256	20231201	163500	546817730	2985	2985	2985	2985	0
257	20231201	163400	546817730	2985	2985	2985	2985	0
258	20231201	163300	546817730	2985	2985	2985	2985	0
259	20231201	163200	546817730	2985	2985	2985	2985	0
260	20231201	163100	546817730	2985	2985	2985	2985	0
261	20231201	163000	546817730	2985	2985	2985	2985	0
262	20231201	162900	546817730	2985	2985	2985	2985	0
263	20231201	162800	546817730	2985	2985	2985	2985	0
264	20231201	162700	546817730	2985	2985	2985	2985	0
265	20231201	162600	546817730	2985	2985	2985	2985	0
266	20231201	162500	546817730	2985	2985	2985	2985	0
267	20231201	162400	546817730	2985	2985	2985	2985	0
268	20231201	162300	546817730	2985	2985	2985	2985	0
269	20231201	162200	546817730	2985	2985	2985	2985	0
270	20231201	162100	546817730	2985	2985	2985	2985	0
271	20231201	162000	546817730	2985	2985	2985	2985	0
272	20231201	161900	546817730	2985	2985	2985	2985	5092
273	20231201	161800	546817730	2985	2985	2985	2985	0
274	20231201	161700	546817730	2985	2985	2985	2985	0
275	20231201	161600	546817730	2985	2985	2985	2985	0
276	20231201	161500	546817730	2985	2985	2985	2985	0
277	20231201	161400	546817730	2985	2985	2985	2985	0
278	20231201	161300	546817730	2985	2985	2985	2985	0
279	20231201	161200	546817730	2985	2985	2985	2985	0
280	20231201	161100	546817730	2985	2985	2985	2985	0
281	20231201	161000	546817730	2985	2985	2985	2985	0
282	20231201	160900	546817730	2985	2985	2985	2985	0
283	20231201	160800	546817730	2985	2985	2985	2985	0
284	20231201	160700	546817730	2985	2985	2985	2985	0
285	20231201	160600	546817730	2985	2985	2985	2985	0
286	20231201	160500	546817730	2985	2985	2985	2985	0
287	20231201	160400	546817730	2985	2985	2985	2985	0
288	20231201	160300	546817730	2985	2985	2985	2985	0
289	20231201	160200	546817730	2985	2985	2985	2985	0
290	20231201	160100	546817730	2985	2985	2985	2985	0
291	20231201	160000	546817730	2985	2985	2985	2985	0
292	20231201	155900	546817730	2985	2985	2985	2985	0
293	20231201	155800	546817730	2985	2985	2985	2985	0
294	20231201	155700	546817730	2985	2985	2985	2985	0
295	20231201	155600	546817730	2985	2985	2985	2985	0
296	20231201	155500	546817730	2985	2985	2985	2985	0
297	20231201	155400	546817730	2985	2985	2985	2985	0
298	20231201	155300	546817730	2985	2985	2985	2985	0
299	20231201	155200	546817730	2985	2985	2985	2985	0
300	20231201	155100	546817730	2985	2985	2985	2985	0
301	20231201	155000	546817730	2985	2985	2985	2985	0
302	20231201	154900	546817730	2985	2985	2985	2985	5092
303	20231201	154800	546817730	2985	2985	2985	2985	0
304	20231201	154700	546817730	2985	2985	2985	2985	0
305	20231201	154600	546817730	2985	2985	2985	2985	0
306	20231201	154500	546817730	2985	2985	2985	2985	0
307	20231201	154400	546817730	2985	2985	2985	2985	0
308	20231201	154300	546817730	2985	2985	2985	2985	0
309	20231201	154200	546817730	2985	2985	2985	2985	0
310	20231201	154100	546817730	2985	2985	2985	2985	0
311	20231201	154000	546817730	2985	2985	2985	2985	0
312	20231201	153900	546817730	2985	2985	2985	2985	0
313	20231201	153800	546817730	2985	2985	2985	2985	0
314	20231201	153700	546817730	2985	2985	2985	2985	0
315	20231201	153600	546817730	2985	2985	2985	2985	0
316	20231201	153500	546817730	2985	2985	2985	2985	0
317	20231201	153400	546817730	2985	2985	2985	2985	0
318	20231201	153300	546817730	2985	2985	2985	2985	0
319	20231201	153200	546817730	2985	2985	2985	2985	0
320	20231201	153100	546817730	2985	2985	2985	2985	0
321	20231201	153000	546817730	2985	2985	2985	2985	5092
322	20231201	152900	531618110	3015	3015	3015	3015	0
323	20231201	152800	531618110	3015	3015	3015	3015	0
324	20231201	152700	531618110	3015	3015	3015	3015	0
325	20231201	152600	531618110	3015	3015	3015	3015	0
326	20231201	152500	531618110	3015	3015	3015	3015	0
327	20231201	152400	531618110	3015	3015	3015	3015	0
328	20231201	152300	531618110	3015	3015	3015	3015	0
329	20231201	152200	531618110	3015	3015	3015	3015	0
330	20231201	152100	531618110	3015	3015	3015	3015	0
331	20231201	152000	531618110	3015	3015	3015	3015	0
332	20231201	151900	531618110	3015	3010	3015	3010	383
333	20231201	151800	530465095	3010	3005	3010	3005	331
334	20231201	151700	529469395	3005	3010	3010	3000	724
335	20231201	151600	527296075	3005	3005	3010	3005	273
336	20231201	151500	526475705	3010	3010	3010	3010	51
337	20231201	151400	526322195	3010	3005	3010	3005	666
338	20231201	151300	524320240	3005	3015	3015	3005	1864
339	20231201	151200	518718660	3015	3020	3020	3015	10
340	20231201	151100	518688505	3015	3025	3025	3010	341
341	20231201	151000	517661480	3020	3010	3025	3010	1715
342	20231201	150900	512477720	3020	3015	3025	3015	616
343	20231201	150800	510617690	3015	3015	3030	3015	4798
344	20231201	150700	496097630	3010	3010	3010	3010	2434
345	20231201	150600	488771290	3010	2995	3010	2995	336
346	20231201	150500	487763755	3010	2995	3020	2995	2045
347	20231201	150400	481619215	2995	2985	2995	2985	1265
348	20231201	150300	477837565	2980	2990	2990	2980	559
349	20231201	150200	476169170	2980	2990	2990	2975	3944
350	20231201	150100	464397685	2990	2965	2990	2965	10451
351	20231201	150000	433335215	2965	2965	2965	2965	1
352	20231201	145900	433332250	2965	2965	2965	2965	1
353	20231201	145800	433329285	2965	2965	2965	2950	3
354	20231201	145700	433320405	2950	2965	2965	2950	1018
355	20231201	145600	430308545	2965	2965	2965	2965	1
356	20231201	145500	430305580	2965	2965	2965	2965	1
357	20231201	145400	430302615	2955	2965	2965	2955	74
358	20231201	145300	430083265	2965	2965	2965	2965	1
359	20231201	145200	430080300	2950	2965	2965	2950	55
360	20231201	145100	429917690	2965	2965	2965	2965	1
361	20231201	145000	429914725	2950	2970	2970	2950	509
362	20231201	144900	428413155	2970	2970	2970	2970	1
363	20231201	144800	428410185	2970	2970	2970	2970	1
364	20231201	144700	428407215	2950	2970	2970	2950	394
365	20231201	144600	427244895	2970	2970	2970	2970	1
366	20231201	144500	427241925	2970	2970	2970	2970	1
367	20231201	144400	427238955	2970	2970	2970	2970	1
368	20231201	144300	427235985	2970	2970	2970	2970	1
369	20231201	144200	427233015	2970	2970	2970	2970	1
370	20231201	144100	427230045	2970	2970	2970	2970	1
371	20231201	144000	427227075	2965	2965	2965	2965	100
372	20231201	143900	426930575	2970	2970	2970	2970	1
373	20231201	143800	426927605	2970	2970	2970	2970	1
374	20231201	143700	426924635	2970	2970	2970	2970	1
375	20231201	143600	426921665	2950	2970	2970	2950	2
376	20231201	143500	426915745	2970	2970	2970	2970	1
377	20231201	143400	426912775	2950	2970	2970	2950	1701
378	20231201	143300	421891390	2970	2970	2970	2970	1
379	20231201	143200	421888420	2970	2970	2970	2970	1
380	20231201	143100	421885450	2970	2970	2970	2970	1
381	20231201	143000	421882480	2970	2970	2970	2955	984
382	20231201	142900	418973670	2970	2970	2970	2970	1
383	20231201	142800	418970700	2970	2970	2970	2970	1
384	20231201	142700	418967730	2975	2975	2975	2975	1
385	20231201	142600	418964755	2975	2975	2975	2975	1
386	20231201	142500	418961780	2960	2975	2975	2960	501
387	20231201	142400	417477425	2975	2975	2975	2975	1
388	20231201	142300	417474450	2975	2975	2975	2975	1
389	20231201	142200	417471475	2975	2975	2975	2975	1
390	20231201	142100	417468500	2975	2975	2975	2975	1
391	20231201	142000	417465525	2980	2980	2980	2980	1
392	20231201	141900	417462545	2980	2980	2980	2980	1
393	20231201	141800	417459565	2980	2980	2980	2980	1
394	20231201	141700	417456585	2980	2980	2980	2980	0
395	20231201	141600	417456585	2980	2980	2980	2980	1
396	20231201	141500	417453605	2980	2980	2980	2980	1
397	20231201	141400	417450625	2985	2970	2985	2970	11
398	20231201	141300	417417925	2970	2985	2985	2970	4
399	20231201	141200	417406030	2985	2985	2985	2985	1
400	20231201	141100	417403045	2985	2985	2985	2985	1
401	20231201	141000	417400060	2985	2985	2985	2985	2
402	20231201	140900	417394090	2975	2990	2990	2975	74
403	20231201	140800	417173925	2990	2990	2990	2990	10
404	20231201	140700	417144025	2990	2990	2990	2980	33
405	20231201	140600	417045655	2980	2990	2990	2980	511
406	20231201	140500	415517965	2980	2985	2990	2980	1384
407	20231201	140400	411393615	2980	2980	2980	2975	1653
408	20231201	140300	406467800	2980	2980	2980	2980	1
409	20231201	140200	406464820	2980	2980	2980	2980	1
410	20231201	140100	406461840	2975	2980	2980	2975	429
411	20231201	140000	405185560	2975	2975	2975	2970	788
412	20231201	135900	402842570	2975	2975	2975	2975	1
413	20231201	135800	402839595	2975	2975	2975	2975	1
414	20231201	135700	402836620	2975	2975	2975	2975	1
415	20231201	135600	402833645	2975	2975	2975	2975	1
416	20231201	135500	402830670	2975	2975	2975	2975	2
417	20231201	135400	402824720	2975	2975	2975	2975	1
418	20231201	135300	402821745	2975	2975	2975	2975	1
419	20231201	135200	402818770	2970	2970	2970	2970	1
420	20231201	135100	402815800	2970	2970	2970	2970	1
421	20231201	135000	402812830	2970	2970	2970	2970	1
422	20231201	134900	402809860	2970	2970	2970	2970	1335
423	20231201	134800	398844910	2970	2975	2975	2970	1001
424	20231201	134700	395871935	2970	2970	2970	2970	1017
425	20231201	134600	392851445	2970	2970	2970	2970	1
426	20231201	134500	392848475	2950	2970	2970	2950	271
427	20231201	134400	392048365	2970	2970	2970	2970	1
428	20231201	134300	392045395	2970	2970	2970	2970	1
429	20231201	134200	392042425	2970	2970	2970	2970	1
430	20231201	134100	392039455	2955	2970	2970	2955	21
431	20231201	134000	391977385	2970	2970	2970	2970	1
432	20231201	133900	391974415	2970	2970	2970	2970	1
433	20231201	133800	391971445	2970	2970	2970	2970	1
434	20231201	133700	391968475	2970	2970	2970	2970	1
435	20231201	133600	391965505	2970	2970	2970	2970	1
436	20231201	133500	391962535	2970	2970	2970	2970	1
437	20231201	133400	391959565	2970	2970	2970	2970	1
438	20231201	133300	391956595	2970	2970	2970	2970	1
439	20231201	133200	391953625	2970	2970	2970	2970	1
440	20231201	133100	391950655	2970	2970	2970	2970	2
441	20231201	133000	391944715	2955	2970	2970	2955	2
442	20231201	132900	391938790	2970	2970	2970	2970	1
443	20231201	132800	391935820	2970	2970	2970	2970	1
444	20231201	132700	391932850	2970	2970	2970	2970	1
445	20231201	132600	391929880	2970	2970	2970	2970	1
446	20231201	132500	391926910	2950	2975	2975	2950	3068
447	20231201	132400	382869925	2975	2975	2975	2975	1
448	20231201	132300	382866950	2975	2975	2975	2975	1
449	20231201	132200	382863975	2975	2975	2975	2975	1
450	20231201	132100	382861000	2975	2975	2975	2975	37
451	20231201	132000	382750925	2980	2975	2980	2975	318
452	20231201	131900	381803865	2975	2980	2980	2975	10
453	20231201	131800	381774080	2980	2975	2980	2975	271
454	20231201	131700	380967825	2965	2975	2975	2965	761
455	20231201	131600	378711450	2965	2965	2965	2965	237
456	20231201	131500	378008745	2965	2965	2965	2965	1
457	20231201	131400	378005780	2975	2975	2975	2975	0
458	20231201	131300	378005780	2975	2975	2975	2975	3
459	20231201	131200	377996855	2975	2975	2975	2975	761
460	20231201	131100	375732880	2975	2970	2975	2970	3001
461	20231201	131000	366819905	2970	2970	2970	2970	1
462	20231201	130900	366816935	2970	2970	2970	2970	1
463	20231201	130800	366813965	2970	2970	2970	2970	1
464	20231201	130700	366810995	2970	2970	2970	2970	1
465	20231201	130600	366808025	2970	2970	2970	2970	1
466	20231201	130500	366805055	2970	2970	2970	2970	1
467	20231201	130400	366802085	2950	2970	2970	2950	680
468	20231201	130300	364796065	2970	2970	2970	2970	1
469	20231201	130200	364793095	2970	2970	2970	2970	1
470	20231201	130100	364790125	2970	2970	2970	2970	1
471	20231201	130000	364787155	2955	2975	2975	2955	27
472	20231201	125900	364707305	2970	2975	2975	2970	37
473	20231201	125800	364597410	2965	2965	2965	2965	665
474	20231201	125700	362625685	2965	2965	2965	2965	1
475	20231201	125600	362622720	2965	2965	2965	2965	1
476	20231201	125500	362619755	2965	2965	2965	2965	1
477	20231201	125400	362616790	2965	2965	2965	2965	1
478	20231201	125300	362613825	2965	2965	2965	2965	2
479	20231201	125200	362607895	2965	2965	2965	2965	1
480	20231201	125100	362604930	2965	2965	2965	2965	189
481	20231201	125000	362044545	2965	2965	2965	2965	1
482	20231201	124900	362041580	2965	2965	2965	2965	1
483	20231201	124800	362038615	2965	2965	2965	2965	1
484	20231201	124700	362035650	2965	2965	2965	2965	1
485	20231201	124600	362032685	2960	2960	2960	2950	122
486	20231201	124500	361671765	2960	2960	2960	2960	1
487	20231201	124400	361668805	2960	2960	2960	2960	1
488	20231201	124300	361665845	2965	2965	2965	2965	1
489	20231201	124200	361662880	2960	2960	2960	2960	1
490	20231201	124100	361659920	2950	2950	2950	2950	406
491	20231201	124000	360462220	2950	2950	2950	2950	1
492	20231201	123900	360459270	2950	2950	2950	2950	1
493	20231201	123800	360456320	2950	2950	2950	2950	1
494	20231201	123700	360453370	2950	2950	2950	2950	2
495	20231201	123600	360447470	2950	2950	2950	2950	1
496	20231201	123500	360444520	2950	2950	2950	2950	1
497	20231201	123400	360441570	2940	2940	2950	2940	280
498	20231201	123300	359618360	2945	2960	2960	2945	459
499	20231201	123200	358265350	2960	2960	2960	2960	1
500	20231201	123100	358262390	2960	2960	2960	2960	1
501	20231201	123000	358259430	2950	2960	2960	2950	276
502	20231201	122900	357445220	2960	2960	2960	2960	1
503	20231201	122800	357442260	2960	2960	2960	2960	1
504	20231201	122700	357439300	2965	2965	2965	2965	1
505	20231201	122600	357436335	2965	2965	2965	2965	1
506	20231201	122500	357433370	2965	2965	2965	2965	1
507	20231201	122400	357430405	2965	2965	2965	2965	1
508	20231201	122300	357427440	2955	2965	2965	2955	226
509	20231201	122200	356759600	2965	2965	2965	2965	1
510	20231201	122100	356756635	2965	2965	2965	2965	1
511	20231201	122000	356753670	2965	2965	2965	2965	1
512	20231201	121900	356750705	2965	2955	2965	2955	307
513	20231201	121800	355843510	2965	2965	2965	2965	1
514	20231201	121700	355840545	2965	2965	2965	2965	1
515	20231201	121600	355837580	2965	2965	2965	2965	1
516	20231201	121500	355834615	2965	2965	2965	2965	1
517	20231201	121400	355831650	2965	2965	2965	2965	1
518	20231201	121300	355828685	2965	2965	2965	2965	1
519	20231201	121200	355825720	2965	2965	2965	2965	1
520	20231201	121100	355822755	2960	2960	2960	2955	586
521	20231201	121000	354090145	2960	2960	2960	2960	1
522	20231201	120900	354087185	2960	2960	2960	2960	1
523	20231201	120800	354084225	2960	2960	2960	2960	501
524	20231201	120700	352601265	2960	2960	2960	2960	1
525	20231201	120600	352598305	2960	2960	2960	2960	35
526	20231201	120500	352494705	2960	2960	2960	2960	1
527	20231201	120400	352491745	2960	2960	2960	2960	1
528	20231201	120300	352488785	2960	2960	2960	2960	1
529	20231201	120200	352485825	2955	2955	2955	2955	1
530	20231201	120100	352482870	2955	2955	2955	2955	1
531	20231201	120000	352479915	2955	2955	2955	2955	1
532	20231201	115900	352476960	2955	2955	2955	2955	1
533	20231201	115800	352474005	2950	2955	2955	2950	26
534	20231201	115700	352397300	2950	2955	2955	2950	19
535	20231201	115600	352341245	2960	2960	2960	2960	1
536	20231201	115500	352338285	2960	2960	2960	2960	1
537	20231201	115400	352335325	2950	2960	2960	2950	801
538	20231201	115300	349972350	2960	2960	2960	2960	1
539	20231201	115200	349969390	2960	2960	2960	2960	1
540	20231201	115100	349966430	2955	2960	2960	2955	2
541	20231201	115000	349960515	2960	2960	2960	2960	1
542	20231201	114900	349957555	2960	2960	2960	2960	1
543	20231201	114800	349954595	2955	2960	2960	2955	147
544	20231201	114700	349520205	2955	2965	2965	2955	2
545	20231201	114600	349514285	2965	2965	2965	2965	121
546	20231201	114500	349155520	2965	2965	2965	2965	1
547	20231201	114400	349152555	2965	2965	2965	2965	1
548	20231201	114300	349149590	2965	2965	2965	2965	1
549	20231201	114200	349146625	2965	2965	2965	2965	1
550	20231201	114100	349143660	2965	2965	2965	2965	1
551	20231201	114000	349140695	2965	2965	2965	2965	2
552	20231201	113900	349134765	2965	2965	2965	2965	1
553	20231201	113800	349131800	2965	2965	2965	2965	1
554	20231201	113700	349128835	2965	2965	2965	2965	1
555	20231201	113600	349125870	2965	2965	2965	2965	1
556	20231201	113500	349122905	2965	2965	2965	2965	1
557	20231201	113400	349119940	2965	2965	2965	2965	1
558	20231201	113300	349116975	2965	2965	2965	2965	1
559	20231201	113200	349114010	2965	2965	2965	2965	1
560	20231201	113100	349111045	2965	2965	2965	2965	1
561	20231201	113000	349108080	2955	2965	2965	2955	3
562	20231201	112900	349099200	2965	2965	2965	2965	1
563	20231201	112800	349096235	2965	2965	2965	2965	1
564	20231201	112700	349093270	2965	2965	2965	2965	1
565	20231201	112600	349090305	2960	2965	2965	2960	2
566	20231201	112500	349084380	2965	2965	2965	2965	1
567	20231201	112400	349081415	2965	2965	2965	2965	2
568	20231201	112300	349075485	2965	2965	2965	2965	1
569	20231201	112200	349072520	2965	2965	2965	2965	1
570	20231201	112100	349069555	2965	2965	2965	2965	1
571	20231201	112000	349066590	2965	2965	2965	2965	1
572	20231201	111900	349063625	2965	2965	2965	2965	1
573	20231201	111800	349060660	2965	2965	2965	2965	3
574	20231201	111700	349051765	2965	2965	2965	2965	1
575	20231201	111600	349048800	2960	2965	2965	2955	874
576	20231201	111500	346466040	2965	2965	2965	2965	1
577	20231201	111400	346463075	2970	2970	2970	2970	1
578	20231201	111300	346460105	2955	2955	2955	2955	323
579	20231201	111200	345505640	2950	2970	2970	2950	156
580	20231201	111100	345044650	2960	2970	2970	2960	45
581	20231201	111000	344911440	2970	2970	2970	2970	1
582	20231201	110900	344908470	2975	2975	2975	2975	1
583	20231201	110800	344905495	2960	2960	2960	2960	168
584	20231201	110700	344408215	2960	2975	2975	2960	3
585	20231201	110600	344399305	2955	2955	2955	2955	18
586	20231201	110500	344346115	2950	2975	2975	2950	21
587	20231201	110400	344284045	2970	2975	2975	2970	4
588	20231201	110300	344272160	2950	2975	2975	2950	101
589	20231201	110200	343974185	2975	2975	2975	2975	1
590	20231201	110100	343971210	2960	2980	2980	2960	233
591	20231201	110000	343281440	2960	2960	2960	2960	136
592	20231201	105900	342878880	2960	2960	2960	2960	1
593	20231201	105800	342875920	2955	2960	2960	2955	36
594	20231201	105700	342769535	2960	2960	2960	2960	1
595	20231201	105600	342766575	2960	2975	2975	2960	863
596	20231201	105500	340212075	2975	2980	2980	2970	58
597	20231201	105400	340039325	2975	2980	2980	2975	5
598	20231201	105300	340024430	2980	2980	2980	2980	1
599	20231201	105200	340021450	2980	2975	2980	2975	3
600	20231201	105100	340012520	2980	2980	2980	2980	1
601	20231201	105000	340009540	2980	2980	2980	2980	1
602	20231201	104900	340006560	2980	2980	2980	2980	9
603	20231201	104800	339979740	2985	2985	2985	2985	1
604	20231201	104700	339976755	2960	2960	2990	2960	8
605	20231201	104600	339953015	2965	2960	2995	2955	1178
606	20231201	104500	336442955	2950	2930	2950	2930	5084
607	20231201	104400	321522675	2930	2930	2930	2930	1
608	20231201	104300	321519745	2925	2930	2930	2925	1144
609	20231201	104200	318173540	2925	2930	2930	2925	3
610	20231201	104100	318164760	2930	2930	2930	2930	735
611	20231201	104000	316011210	2930	2930	2930	2930	34
612	20231201	103900	315911590	2930	2930	2930	2930	14
613	20231201	103800	315870570	2930	2930	2930	2930	1
614	20231201	103700	315867640	2925	2925	2930	2925	16
615	20231201	103600	315820835	2925	2935	2935	2925	1970
616	20231201	103500	310050250	2935	2935	2935	2935	18
617	20231201	103400	309997420	2935	2935	2935	2935	101
618	20231201	103300	309700985	2935	2935	2935	2935	1
619	20231201	103200	309698050	2935	2940	2940	2935	12
620	20231201	103100	309662825	2940	2940	2940	2940	190
621	20231201	103000	309104225	2940	2940	2940	2940	5
622	20231201	102900	309089525	2930	2940	2940	2930	61
623	20231201	102800	308910785	2940	2940	2940	2940	2
624	20231201	102700	308904905	2940	2940	2940	2940	611
625	20231201	102600	307108565	2940	2940	2940	2935	660
626	20231201	102500	305170960	2940	2940	2940	2940	1
627	20231201	102400	305168020	2935	2940	2940	2935	283
628	20231201	102300	304337405	2940	2940	2940	2940	1
629	20231201	102200	304334465	2930	2940	2940	2930	614
630	20231201	102100	302535155	2940	2940	2940	2940	1
631	20231201	102000	302532215	2935	2940	2940	2935	124
632	20231201	101900	302167755	2940	2940	2940	2940	341
633	20231201	101800	301165215	2940	2940	2940	2940	1
634	20231201	101700	301162275	2940	2940	2940	2940	1
635	20231201	101600	301159335	2935	2935	2935	2930	682
636	20231201	101500	299157670	2935	2935	2935	2935	1
637	20231201	101400	299154735	2935	2935	2935	2935	460
638	20231201	101300	297804635	2935	2935	2935	2935	6
639	20231201	101200	297787025	2930	2940	2940	2930	1231
640	20231201	101100	294176885	2935	2940	2940	2935	48
641	20231201	101000	294035995	2940	2940	2940	2940	51
642	20231201	100900	293886055	2940	2945	2945	2940	104
643	20231201	100800	293580290	2945	2945	2945	2945	11
644	20231201	100700	293547895	2945	2945	2945	2945	3
645	20231201	100600	293539060	2945	2945	2945	2945	1
646	20231201	100500	293536115	2945	2945	2945	2945	8
647	20231201	100400	293512555	2945	2945	2945	2945	1
648	20231201	100300	293509610	2940	2940	2940	2940	217
649	20231201	100200	292871630	2940	2940	2940	2940	1
650	20231201	100100	292868690	2940	2940	2940	2940	1
651	20231201	100000	292865750	2940	2940	2940	2940	3
652	20231201	095900	292856930	2945	2945	2945	2945	1
653	20231201	095800	292853985	2945	2940	2945	2940	701
654	20231201	095700	290789825	2940	2935	2940	2935	1001
655	20231201	095600	287847070	2930	2940	2940	2930	501
656	20231201	095500	286379130	2940	2940	2940	2940	101
657	20231201	095400	286082190	2930	2945	2945	2930	259
658	20231201	095300	285323305	2950	2950	2950	2950	1
659	20231201	095200	285320355	2950	2950	2950	2925	3554
660	20231201	095100	274903910	2950	2950	2950	2950	2
661	20231201	095000	274898010	2935	2945	2945	2935	597
662	20231201	094900	273145795	2950	2950	2950	2950	1
663	20231201	094800	273142845	2930	2950	2950	2930	584
664	20231201	094700	271431705	2950	2950	2950	2950	1
665	20231201	094600	271428755	2930	2950	2950	2930	235
666	20231201	094500	270740145	2930	2960	2960	2930	2201
667	20231201	094400	264285605	2945	2960	2960	2945	2
668	20231201	094300	264279700	2955	2960	2960	2955	130
669	20231201	094200	263895545	2960	2960	2960	2955	136
670	20231201	094100	263493620	2960	2955	2960	2955	683
671	20231201	094000	261475330	2955	2955	2955	2955	1
672	20231201	093900	261472375	2935	2955	2955	2935	58
673	20231201	093800	261302125	2950	2955	2955	2950	2
674	20231201	093700	261296220	2955	2955	2955	2955	1101
675	20231201	093600	258042765	2955	2955	2955	2955	22
676	20231201	093500	257977755	2955	2955	2955	2955	51
677	20231201	093400	257827050	2930	2955	2955	2930	153
678	20231201	093300	257378625	2955	2935	2955	2935	4245
679	20231201	093200	244839750	2935	2950	2950	2935	4565
680	20231201	093100	231432645	2950	2950	2950	2950	199
681	20231201	093000	230845595	2940	2940	2940	2940	374
682	20231201	092900	229746035	2935	2950	2950	2935	1234
683	20231201	092800	226118145	2945	2955	2955	2940	1634
684	20231201	092700	221308805	2960	2960	2960	2960	2
685	20231201	092600	221302885	2945	2975	2975	2935	9417
686	20231201	092500	193525945	2970	2975	2975	2960	64
687	20231201	092400	193336055	2975	2970	2975	2955	291
688	20231201	092300	192473625	2970	2955	2975	2955	408
689	20231201	092200	191264970	2975	2960	2975	2955	1450
690	20231201	092100	186976035	2955	2960	2960	2945	314
691	20231201	092000	186047475	2945	2950	2955	2940	3809
692	20231201	091900	174833990	2950	2985	2985	2950	3050
693	20231201	091800	165817830	2965	2985	2985	2965	354
694	20231201	091700	164768180	2965	2965	2985	2965	525
695	20231201	091600	163211535	2985	2985	2985	2985	31
696	20231201	091500	163119000	2965	2995	2995	2965	385
697	20231201	091400	161967725	2995	2995	2995	2960	2286
698	20231201	091300	155182725	2995	2995	2995	2995	3001
699	20231201	091200	146194730	2965	2995	2995	2965	1477
700	20231201	091100	141813580	2975	3005	3005	2975	765
701	20231201	091000	139517220	3005	2965	3010	2965	1084
702	20231201	090900	136283835	2970	3000	3000	2970	3214
703	20231201	090800	126707890	3000	2985	3000	2985	411
704	20231201	090700	125477905	3000	3010	3010	2985	2291
705	20231201	090600	118629250	2990	2980	3025	2980	2696
706	20231201	090500	110544270	2985	3020	3020	2985	5051
707	20231201	090400	95434495	2990	2985	3000	2980	3889
708	20231201	090300	83833165	3000	3045	3065	2985	12479
709	20231201	090200	46013770	3050	3035	3050	3030	3480
710	20231201	090100	35429845	3030	3025	3050	3025	2582
711	20231201	090000	27603275	3050	3010	3070	3010	9138