KissMeData/188260/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202800	522001685	4355	4355	4355	4355	1513
3	20231201	202700	522001685	4355	4355	4355	4355	0
4	20231201	202600	522001685	4355	4355	4355	4355	0
5	20231201	202500	522001685	4355	4355	4355	4355	0
6	20231201	202400	522001685	4355	4355	4355	4355	0
7	20231201	202300	522001685	4355	4355	4355	4355	0
8	20231201	202200	522001685	4355	4355	4355	4355	0
9	20231201	202100	522001685	4355	4355	4355	4355	0
10	20231201	202000	522001685	4355	4355	4355	4355	0
11	20231201	201900	522001685	4355	4355	4355	4355	0
12	20231201	201800	522001685	4355	4355	4355	4355	0
13	20231201	201700	522001685	4355	4355	4355	4355	0
14	20231201	201600	522001685	4355	4355	4355	4355	0
15	20231201	201500	522001685	4355	4355	4355	4355	0
16	20231201	201400	522001685	4355	4355	4355	4355	0
17	20231201	201300	522001685	4355	4355	4355	4355	0
18	20231201	201200	522001685	4355	4355	4355	4355	0
19	20231201	201100	522001685	4355	4355	4355	4355	0
20	20231201	201000	522001685	4355	4355	4355	4355	0
21	20231201	200900	522001685	4355	4355	4355	4355	0
22	20231201	200800	522001685	4355	4355	4355	4355	0
23	20231201	200700	522001685	4355	4355	4355	4355	0
24	20231201	200600	522001685	4355	4355	4355	4355	0
25	20231201	200500	522001685	4355	4355	4355	4355	0
26	20231201	200400	522001685	4355	4355	4355	4355	0
27	20231201	200300	522001685	4355	4355	4355	4355	0
28	20231201	200200	522001685	4355	4355	4355	4355	0
29	20231201	200100	522001685	4355	4355	4355	4355	0
30	20231201	200000	522001685	4355	4355	4355	4355	0
31	20231201	195900	522001685	4355	4355	4355	4355	0
32	20231201	195800	522001685	4355	4355	4355	4355	1513
33	20231201	195700	522001685	4355	4355	4355	4355	0
34	20231201	195600	522001685	4355	4355	4355	4355	0
35	20231201	195500	522001685	4355	4355	4355	4355	0
36	20231201	195400	522001685	4355	4355	4355	4355	0
37	20231201	195300	522001685	4355	4355	4355	4355	0
38	20231201	195200	522001685	4355	4355	4355	4355	0
39	20231201	195100	522001685	4355	4355	4355	4355	0
40	20231201	195000	522001685	4355	4355	4355	4355	0
41	20231201	194900	522001685	4355	4355	4355	4355	0
42	20231201	194800	522001685	4355	4355	4355	4355	0
43	20231201	194700	522001685	4355	4355	4355	4355	0
44	20231201	194600	522001685	4355	4355	4355	4355	0
45	20231201	194500	522001685	4355	4355	4355	4355	0
46	20231201	194400	522001685	4355	4355	4355	4355	0
47	20231201	194300	522001685	4355	4355	4355	4355	0
48	20231201	194200	522001685	4355	4355	4355	4355	0
49	20231201	194100	522001685	4355	4355	4355	4355	0
50	20231201	194000	522001685	4355	4355	4355	4355	0
51	20231201	193900	522001685	4355	4355	4355	4355	0
52	20231201	193800	522001685	4355	4355	4355	4355	0
53	20231201	193700	522001685	4355	4355	4355	4355	0
54	20231201	193600	522001685	4355	4355	4355	4355	0
55	20231201	193500	522001685	4355	4355	4355	4355	0
56	20231201	193400	522001685	4355	4355	4355	4355	0
57	20231201	193300	522001685	4355	4355	4355	4355	0
58	20231201	193200	522001685	4355	4355	4355	4355	0
59	20231201	193100	522001685	4355	4355	4355	4355	0
60	20231201	193000	522001685	4355	4355	4355	4355	0
61	20231201	192900	522001685	4355	4355	4355	4355	0
62	20231201	192800	522001685	4355	4355	4355	4355	1513
63	20231201	192700	522001685	4355	4355	4355	4355	0
64	20231201	192600	522001685	4355	4355	4355	4355	0
65	20231201	192500	522001685	4355	4355	4355	4355	0
66	20231201	192400	522001685	4355	4355	4355	4355	0
67	20231201	192300	522001685	4355	4355	4355	4355	0
68	20231201	192200	522001685	4355	4355	4355	4355	0
69	20231201	192100	522001685	4355	4355	4355	4355	0
70	20231201	192000	522001685	4355	4355	4355	4355	0
71	20231201	191900	522001685	4355	4355	4355	4355	0
72	20231201	191800	522001685	4355	4355	4355	4355	0
73	20231201	191700	522001685	4355	4355	4355	4355	0
74	20231201	191600	522001685	4355	4355	4355	4355	0
75	20231201	191500	522001685	4355	4355	4355	4355	0
76	20231201	191400	522001685	4355	4355	4355	4355	0
77	20231201	191300	522001685	4355	4355	4355	4355	0
78	20231201	191200	522001685	4355	4355	4355	4355	0
79	20231201	191100	522001685	4355	4355	4355	4355	0
80	20231201	191000	522001685	4355	4355	4355	4355	0
81	20231201	190900	522001685	4355	4355	4355	4355	0
82	20231201	190800	522001685	4355	4355	4355	4355	0
83	20231201	190700	522001685	4355	4355	4355	4355	0
84	20231201	190600	522001685	4355	4355	4355	4355	0
85	20231201	190500	522001685	4355	4355	4355	4355	0
86	20231201	190400	522001685	4355	4355	4355	4355	0
87	20231201	190300	522001685	4355	4355	4355	4355	0
88	20231201	190200	522001685	4355	4355	4355	4355	0
89	20231201	190100	522001685	4355	4355	4355	4355	0
90	20231201	190000	522001685	4355	4355	4355	4355	0
91	20231201	185900	522001685	4355	4355	4355	4355	0
92	20231201	185800	522001685	4355	4355	4355	4355	1513
93	20231201	185700	522001685	4355	4355	4355	4355	0
94	20231201	185600	522001685	4355	4355	4355	4355	0
95	20231201	185500	522001685	4355	4355	4355	4355	0
96	20231201	185400	522001685	4355	4355	4355	4355	0
97	20231201	185300	522001685	4355	4355	4355	4355	0
98	20231201	185200	522001685	4355	4355	4355	4355	0
99	20231201	185100	522001685	4355	4355	4355	4355	0
100	20231201	185000	522001685	4355	4355	4355	4355	0
101	20231201	184900	522001685	4355	4355	4355	4355	0
102	20231201	184800	522001685	4355	4355	4355	4355	0
103	20231201	184700	522001685	4355	4355	4355	4355	0
104	20231201	184600	522001685	4355	4355	4355	4355	0
105	20231201	184500	522001685	4355	4355	4355	4355	0
106	20231201	184400	522001685	4355	4355	4355	4355	0
107	20231201	184300	522001685	4355	4355	4355	4355	0
108	20231201	184200	522001685	4355	4355	4355	4355	0
109	20231201	184100	522001685	4355	4355	4355	4355	0
110	20231201	184000	522001685	4355	4355	4355	4355	0
111	20231201	183900	522001685	4355	4355	4355	4355	0
112	20231201	183800	522001685	4355	4355	4355	4355	0
113	20231201	183700	522001685	4355	4355	4355	4355	0
114	20231201	183600	522001685	4355	4355	4355	4355	0
115	20231201	183500	522001685	4355	4355	4355	4355	0
116	20231201	183400	522001685	4355	4355	4355	4355	0
117	20231201	183300	522001685	4355	4355	4355	4355	0
118	20231201	183200	522001685	4355	4355	4355	4355	0
119	20231201	183100	522001685	4355	4355	4355	4355	0
120	20231201	183000	522001685	4355	4355	4355	4355	0
121	20231201	182900	522001685	4355	4355	4355	4355	0
122	20231201	182800	522001685	4355	4355	4355	4355	1513
123	20231201	182700	522001685	4355	4355	4355	4355	0
124	20231201	182600	522001685	4355	4355	4355	4355	0
125	20231201	182500	522001685	4355	4355	4355	4355	0
126	20231201	182400	522001685	4355	4355	4355	4355	0
127	20231201	182300	522001685	4355	4355	4355	4355	0
128	20231201	182200	522001685	4355	4355	4355	4355	0
129	20231201	182100	522001685	4355	4355	4355	4355	0
130	20231201	182000	522001685	4355	4355	4355	4355	0
131	20231201	181900	522001685	4355	4355	4355	4355	0
132	20231201	181800	522001685	4355	4355	4355	4355	0
133	20231201	181700	522001685	4355	4355	4355	4355	0
134	20231201	181600	522001685	4355	4355	4355	4355	0
135	20231201	181500	522001685	4355	4355	4355	4355	0
136	20231201	181400	522001685	4355	4355	4355	4355	0
137	20231201	181300	522001685	4355	4355	4355	4355	0
138	20231201	181200	522001685	4355	4355	4355	4355	0
139	20231201	181100	522001685	4355	4355	4355	4355	0
140	20231201	181000	522001685	4355	4355	4355	4355	0
141	20231201	180900	522001685	4355	4355	4355	4355	0
142	20231201	180800	522001685	4355	4355	4355	4355	0
143	20231201	180700	522001685	4355	4355	4355	4355	0
144	20231201	180600	522001685	4355	4355	4355	4355	0
145	20231201	180500	522001685	4355	4355	4355	4355	0
146	20231201	180400	522001685	4355	4355	4355	4355	0
147	20231201	180300	522001685	4355	4355	4355	4355	0
148	20231201	180200	522001685	4355	4355	4355	4355	0
149	20231201	180100	522001685	4355	4355	4355	4355	0
150	20231201	180000	522001685	4355	4355	4355	4355	0
151	20231201	175900	522001685	4355	4355	4355	4355	0
152	20231201	175800	522001685	4355	4355	4355	4355	1513
153	20231201	175700	522001685	4355	4355	4355	4355	0
154	20231201	175600	522001685	4355	4355	4355	4355	0
155	20231201	175500	522001685	4355	4355	4355	4355	0
156	20231201	175400	522001685	4355	4355	4355	4355	0
157	20231201	175300	522001685	4355	4355	4355	4355	0
158	20231201	175200	522001685	4355	4355	4355	4355	0
159	20231201	175100	522001685	4355	4355	4355	4355	0
160	20231201	175000	522001685	4355	4355	4355	4355	0
161	20231201	174900	522001685	4355	4355	4355	4355	0
162	20231201	174800	522001685	4355	4355	4355	4355	0
163	20231201	174700	522001685	4355	4355	4355	4355	0
164	20231201	174600	522001685	4355	4355	4355	4355	0
165	20231201	174500	522001685	4355	4355	4355	4355	0
166	20231201	174400	522001685	4355	4355	4355	4355	0
167	20231201	174300	522001685	4355	4355	4355	4355	0
168	20231201	174200	522001685	4355	4355	4355	4355	0
169	20231201	174100	522001685	4355	4355	4355	4355	0
170	20231201	174000	522001685	4355	4355	4355	4355	0
171	20231201	173900	522001685	4355	4355	4355	4355	0
172	20231201	173800	522001685	4355	4355	4355	4355	0
173	20231201	173700	522001685	4355	4355	4355	4355	0
174	20231201	173600	522001685	4355	4355	4355	4355	0
175	20231201	173500	522001685	4355	4355	4355	4355	0
176	20231201	173400	522001685	4355	4355	4355	4355	0
177	20231201	173300	522001685	4355	4355	4355	4355	0
178	20231201	173200	522001685	4355	4355	4355	4355	0
179	20231201	173100	522001685	4355	4355	4355	4355	0
180	20231201	173000	522001685	4355	4355	4355	4355	0
181	20231201	172900	522001685	4355	4355	4355	4355	0
182	20231201	172800	522001685	4355	4355	4355	4355	1513
183	20231201	172700	522001685	4355	4355	4355	4355	0
184	20231201	172600	522001685	4355	4355	4355	4355	0
185	20231201	172500	522001685	4355	4355	4355	4355	0
186	20231201	172400	522001685	4355	4355	4355	4355	0
187	20231201	172300	522001685	4355	4355	4355	4355	0
188	20231201	172200	522001685	4355	4355	4355	4355	0
189	20231201	172100	522001685	4355	4355	4355	4355	0
190	20231201	172000	522001685	4355	4355	4355	4355	0
191	20231201	171900	522001685	4355	4355	4355	4355	0
192	20231201	171800	522001685	4355	4355	4355	4355	0
193	20231201	171700	522001685	4355	4355	4355	4355	0
194	20231201	171600	522001685	4355	4355	4355	4355	0
195	20231201	171500	522001685	4355	4355	4355	4355	0
196	20231201	171400	522001685	4355	4355	4355	4355	0
197	20231201	171300	522001685	4355	4355	4355	4355	0
198	20231201	171200	522001685	4355	4355	4355	4355	0
199	20231201	171100	522001685	4355	4355	4355	4355	0
200	20231201	171000	522001685	4355	4355	4355	4355	0
201	20231201	170900	522001685	4355	4355	4355	4355	0
202	20231201	170800	522001685	4355	4355	4355	4355	0
203	20231201	170700	522001685	4355	4355	4355	4355	0
204	20231201	170600	522001685	4355	4355	4355	4355	0
205	20231201	170500	522001685	4355	4355	4355	4355	0
206	20231201	170400	522001685	4355	4355	4355	4355	0
207	20231201	170300	522001685	4355	4355	4355	4355	0
208	20231201	170200	522001685	4355	4355	4355	4355	0
209	20231201	170100	522001685	4355	4355	4355	4355	0
210	20231201	170000	522001685	4355	4355	4355	4355	0
211	20231201	165900	522001685	4355	4355	4355	4355	0
212	20231201	165800	522001685	4355	4355	4355	4355	1513
213	20231201	165700	522001685	4355	4355	4355	4355	0
214	20231201	165600	522001685	4355	4355	4355	4355	0
215	20231201	165500	522001685	4355	4355	4355	4355	0
216	20231201	165400	522001685	4355	4355	4355	4355	0
217	20231201	165300	522001685	4355	4355	4355	4355	0
218	20231201	165200	522001685	4355	4355	4355	4355	0
219	20231201	165100	522001685	4355	4355	4355	4355	0
220	20231201	165000	522001685	4355	4355	4355	4355	0
221	20231201	164900	522001685	4355	4355	4355	4355	0
222	20231201	164800	522001685	4355	4355	4355	4355	0
223	20231201	164700	522001685	4355	4355	4355	4355	0
224	20231201	164600	522001685	4355	4355	4355	4355	0
225	20231201	164500	522001685	4355	4355	4355	4355	0
226	20231201	164400	522001685	4355	4355	4355	4355	0
227	20231201	164300	522001685	4355	4355	4355	4355	0
228	20231201	164200	522001685	4355	4355	4355	4355	0
229	20231201	164100	522001685	4355	4355	4355	4355	0
230	20231201	164000	522001685	4355	4355	4355	4355	0
231	20231201	163900	522001685	4355	4355	4355	4355	0
232	20231201	163800	522001685	4355	4355	4355	4355	0
233	20231201	163700	522001685	4355	4355	4355	4355	0
234	20231201	163600	522001685	4355	4355	4355	4355	0
235	20231201	163500	522001685	4355	4355	4355	4355	0
236	20231201	163400	522001685	4355	4355	4355	4355	0
237	20231201	163300	522001685	4355	4355	4355	4355	0
238	20231201	163200	522001685	4355	4355	4355	4355	0
239	20231201	163100	522001685	4355	4355	4355	4355	0
240	20231201	163000	522001685	4355	4355	4355	4355	0
241	20231201	162900	522001685	4355	4355	4355	4355	0
242	20231201	162800	522001685	4355	4355	4355	4355	1513
243	20231201	162700	522001685	4355	4355	4355	4355	0
244	20231201	162600	522001685	4355	4355	4355	4355	0
245	20231201	162500	522001685	4355	4355	4355	4355	0
246	20231201	162400	522001685	4355	4355	4355	4355	0
247	20231201	162300	522001685	4355	4355	4355	4355	0
248	20231201	162200	522001685	4355	4355	4355	4355	0
249	20231201	162100	522001685	4355	4355	4355	4355	0
250	20231201	162000	522001685	4355	4355	4355	4355	0
251	20231201	161900	522001685	4355	4355	4355	4355	0
252	20231201	161800	522001685	4355	4355	4355	4355	0
253	20231201	161700	522001685	4355	4355	4355	4355	0
254	20231201	161600	522001685	4355	4355	4355	4355	0
255	20231201	161500	522001685	4355	4355	4355	4355	0
256	20231201	161400	522001685	4355	4355	4355	4355	0
257	20231201	161300	522001685	4355	4355	4355	4355	0
258	20231201	161200	522001685	4355	4355	4355	4355	0
259	20231201	161100	522001685	4355	4355	4355	4355	0
260	20231201	161000	522001685	4355	4355	4355	4355	0
261	20231201	160900	522001685	4355	4355	4355	4355	0
262	20231201	160800	522001685	4355	4355	4355	4355	0
263	20231201	160700	522001685	4355	4355	4355	4355	0
264	20231201	160600	522001685	4355	4355	4355	4355	0
265	20231201	160500	522001685	4355	4355	4355	4355	0
266	20231201	160400	522001685	4355	4355	4355	4355	0
267	20231201	160300	522001685	4355	4355	4355	4355	0
268	20231201	160200	522001685	4355	4355	4355	4355	0
269	20231201	160100	522001685	4355	4355	4355	4355	0
270	20231201	160000	522001685	4355	4355	4355	4355	0
271	20231201	155900	522001685	4355	4355	4355	4355	0
272	20231201	155800	522001685	4355	4355	4355	4355	1513
273	20231201	155700	522001685	4355	4355	4355	4355	0
274	20231201	155600	522001685	4355	4355	4355	4355	0
275	20231201	155500	522001685	4355	4355	4355	4355	0
276	20231201	155400	522001685	4355	4355	4355	4355	0
277	20231201	155300	522001685	4355	4355	4355	4355	0
278	20231201	155200	522001685	4355	4355	4355	4355	0
279	20231201	155100	522001685	4355	4355	4355	4355	0
280	20231201	155000	522001685	4355	4355	4355	4355	0
281	20231201	154900	522001685	4355	4355	4355	4355	0
282	20231201	154800	522001685	4355	4355	4355	4355	0
283	20231201	154700	522001685	4355	4355	4355	4355	0
284	20231201	154600	522001685	4355	4355	4355	4355	0
285	20231201	154500	522001685	4355	4355	4355	4355	0
286	20231201	154400	522001685	4355	4355	4355	4355	0
287	20231201	154300	522001685	4355	4355	4355	4355	0
288	20231201	154200	522001685	4355	4355	4355	4355	0
289	20231201	154100	522001685	4355	4355	4355	4355	0
290	20231201	154000	522001685	4355	4355	4355	4355	0
291	20231201	153900	522001685	4355	4355	4355	4355	0
292	20231201	153800	522001685	4355	4355	4355	4355	0
293	20231201	153700	522001685	4355	4355	4355	4355	0
294	20231201	153600	522001685	4355	4355	4355	4355	0
295	20231201	153500	522001685	4355	4355	4355	4355	0
296	20231201	153400	522001685	4355	4355	4355	4355	0
297	20231201	153300	522001685	4355	4355	4355	4355	0
298	20231201	153200	522001685	4355	4355	4355	4355	0
299	20231201	153100	522001685	4355	4355	4355	4355	0
300	20231201	153000	522001685	4355	4355	4355	4355	1513
301	20231201	152900	515412570	4355	4355	4355	4355	0
302	20231201	152800	515412570	4355	4355	4355	4355	0
303	20231201	152700	515412570	4355	4355	4355	4355	0
304	20231201	152600	515412570	4355	4355	4355	4355	0
305	20231201	152500	515412570	4355	4355	4355	4355	0
306	20231201	152400	515412570	4355	4355	4355	4355	0
307	20231201	152300	515412570	4355	4355	4355	4355	0
308	20231201	152200	515412570	4355	4355	4355	4355	0
309	20231201	152100	515412570	4355	4355	4355	4355	0
310	20231201	152000	515412570	4355	4355	4355	4355	0
311	20231201	151900	515412570	4355	4350	4355	4350	198
312	20231201	151800	514550380	4350	4350	4350	4350	286
313	20231201	151700	513306280	4350	4350	4350	4350	119
314	20231201	151600	512788630	4350	4355	4355	4350	32
315	20231201	151500	512649420	4355	4355	4355	4355	52
316	20231201	151400	512422960	4355	4355	4355	4355	0
317	20231201	151300	512422960	4355	4355	4355	4355	0
318	20231201	151200	512422960	4355	4365	4365	4355	90
319	20231201	151100	512031000	4355	4355	4355	4355	438
320	20231201	151000	510123510	4355	4355	4365	4355	159
321	20231201	150900	509431055	4355	4355	4355	4355	420
322	20231201	150800	507601955	4355	4355	4355	4355	341
323	20231201	150700	506116900	4355	4355	4355	4355	158
324	20231201	150600	505428810	4360	4360	4360	4360	0
325	20231201	150500	505428810	4360	4360	4360	4360	0
326	20231201	150400	505428810	4360	4360	4360	4360	10
327	20231201	150300	505385210	4355	4355	4355	4355	131
328	20231201	150200	504814705	4355	4355	4355	4355	1
329	20231201	150100	504810350	4365	4355	4365	4355	21
330	20231201	150000	504718885	4355	4355	4355	4355	0
331	20231201	145900	504718885	4355	4355	4355	4355	4
332	20231201	145800	504701465	4350	4350	4355	4350	54
333	20231201	145700	504466315	4355	4350	4355	4350	11
334	20231201	145600	504418415	4355	4350	4355	4350	59
335	20231201	145500	504161760	4350	4350	4350	4350	1337
336	20231201	145400	498345810	4355	4355	4355	4350	299
337	20231201	145300	497044660	4350	4360	4360	4350	899
338	20231201	145200	493131565	4360	4360	4360	4360	258
339	20231201	145100	492006685	4385	4385	4385	4385	0
340	20231201	145000	492006685	4385	4385	4385	4385	20
341	20231201	144900	491918985	4385	4385	4385	4385	0
342	20231201	144800	491918985	4385	4385	4385	4385	0
343	20231201	144700	491918985	4385	4385	4385	4385	0
344	20231201	144600	491918985	4385	4385	4385	4385	0
345	20231201	144500	491918985	4385	4385	4385	4385	2
346	20231201	144400	491910215	4385	4385	4385	4385	0
347	20231201	144300	491910215	4385	4385	4385	4385	4
348	20231201	144200	491892675	4385	4375	4385	4375	3
349	20231201	144100	491879535	4355	4360	4360	4355	293
350	20231201	144000	490603020	4360	4360	4360	4360	0
351	20231201	143900	490603020	4360	4360	4360	4360	0
352	20231201	143800	490603020	4360	4360	4360	4360	755
353	20231201	143700	487311220	4360	4360	4360	4360	0
354	20231201	143600	487311220	4360	4365	4365	4360	967
355	20231201	143500	483094085	4385	4385	4385	4385	200
356	20231201	143400	482217085	4385	4385	4385	4385	108
357	20231201	143300	481743505	4360	4360	4360	4360	0
358	20231201	143200	481743505	4360	4360	4360	4360	0
359	20231201	143100	481743505	4360	4360	4360	4360	0
360	20231201	143000	481743505	4360	4360	4360	4360	0
361	20231201	142900	481743505	4360	4380	4380	4360	233
362	20231201	142800	480726725	4385	4385	4385	4385	0
363	20231201	142700	480726725	4385	4385	4385	4385	0
364	20231201	142600	480726725	4385	4385	4385	4385	0
365	20231201	142500	480726725	4385	4400	4405	4385	236
366	20231201	142400	479689890	4415	4415	4415	4415	0
367	20231201	142300	479689890	4415	4415	4415	4415	0
368	20231201	142200	479689890	4415	4415	4415	4415	0
369	20231201	142100	479689890	4415	4415	4415	4415	0
370	20231201	142000	479689890	4415	4390	4415	4390	293
371	20231201	141900	478399470	4365	4365	4365	4365	0
372	20231201	141800	478399470	4365	4365	4365	4365	1
373	20231201	141700	478395105	4390	4390	4390	4390	0
374	20231201	141600	478395105	4390	4390	4390	4390	1
375	20231201	141500	478390715	4390	4390	4390	4390	0
376	20231201	141400	478390715	4390	4390	4390	4390	1
377	20231201	141300	478386325	4390	4390	4390	4390	3
378	20231201	141200	478373155	4390	4365	4390	4365	295
379	20231201	141100	477085410	4365	4365	4365	4365	4
380	20231201	141000	477067950	4365	4365	4365	4365	0
381	20231201	140900	477067950	4365	4365	4365	4365	20
382	20231201	140800	476980650	4365	4370	4370	4365	157
383	20231201	140700	476294845	4370	4370	4370	4370	208
384	20231201	140600	475385885	4370	4370	4370	4370	12
385	20231201	140500	475333445	4370	4370	4370	4370	0
386	20231201	140400	475333445	4370	4370	4370	4370	457
387	20231201	140300	473336355	4415	4380	4415	4380	515
388	20231201	140200	471070170	4365	4365	4365	4365	169
389	20231201	140100	470332485	4365	4365	4365	4365	0
390	20231201	140000	470332485	4365	4365	4365	4365	0
391	20231201	135900	470332485	4365	4365	4365	4365	0
392	20231201	135800	470332485	4365	4365	4365	4365	256
393	20231201	135700	469215045	4380	4380	4380	4380	1
394	20231201	135600	469210665	4365	4365	4365	4365	1
395	20231201	135500	469206300	4370	4370	4370	4370	0
396	20231201	135400	469206300	4370	4375	4375	4370	362
397	20231201	135300	467624230	4375	4375	4375	4375	791
398	20231201	135200	464163605	4380	4380	4380	4380	51
399	20231201	135100	463940225	4380	4380	4380	4380	50
400	20231201	135000	463721225	4375	4375	4375	4375	0
401	20231201	134900	463721225	4375	4375	4375	4375	0
402	20231201	134800	463721225	4375	4375	4375	4375	0
403	20231201	134700	463721225	4375	4375	4375	4375	0
404	20231201	134600	463721225	4375	4375	4375	4375	1
405	20231201	134500	463716850	4375	4375	4375	4375	0
406	20231201	134400	463716850	4375	4375	4375	4375	0
407	20231201	134300	463716850	4375	4375	4375	4375	0
408	20231201	134200	463716850	4375	4375	4375	4375	0
409	20231201	134100	463716850	4375	4380	4380	4375	717
410	20231201	134000	460578575	4385	4385	4385	4385	2
411	20231201	133900	460569805	4385	4385	4385	4385	191
412	20231201	133800	459732270	4385	4385	4385	4385	88
413	20231201	133700	459346390	4385	4385	4385	4385	24
414	20231201	133600	459241150	4400	4390	4400	4390	3
415	20231201	133500	459227965	4385	4385	4385	4385	333
416	20231201	133400	457767760	4385	4385	4385	4385	0
417	20231201	133300	457767760	4385	4385	4385	4385	0
418	20231201	133200	457767760	4385	4385	4385	4385	0
419	20231201	133100	457767760	4385	4385	4385	4385	0
420	20231201	133000	457767760	4385	4385	4385	4385	0
421	20231201	132900	457767760	4385	4385	4385	4385	0
422	20231201	132800	457767760	4385	4380	4385	4380	3
423	20231201	132700	457754610	4370	4370	4370	4370	10
424	20231201	132600	457710910	4370	4370	4370	4370	22
425	20231201	132500	457614770	4370	4370	4370	4370	10
426	20231201	132400	457571070	4370	4370	4370	4370	0
427	20231201	132300	457571070	4370	4370	4370	4370	200
428	20231201	132200	456697070	4360	4360	4360	4360	0
429	20231201	132100	456697070	4360	4360	4360	4360	0
430	20231201	132000	456697070	4360	4380	4385	4360	45
431	20231201	131900	456500125	4385	4385	4385	4385	0
432	20231201	131800	456500125	4385	4385	4385	4385	10
433	20231201	131700	456456275	4380	4380	4380	4380	0
434	20231201	131600	456456275	4380	4380	4380	4380	100
435	20231201	131500	456018275	4380	4355	4380	4355	200
436	20231201	131400	455145465	4355	4355	4355	4355	15
437	20231201	131300	455080140	4355	4355	4355	4355	157
438	20231201	131200	454396405	4355	4355	4355	4355	306
439	20231201	131100	453063775	4370	4370	4370	4370	5
440	20231201	131000	453041925	4355	4355	4355	4355	0
441	20231201	130900	453041925	4355	4355	4355	4355	0
442	20231201	130800	453041925	4355	4355	4355	4355	0
443	20231201	130700	453041925	4355	4355	4355	4355	0
444	20231201	130600	453041925	4355	4355	4355	4355	700
445	20231201	130500	449993425	4355	4355	4355	4355	20
446	20231201	130400	449906325	4355	4355	4355	4355	30
447	20231201	130300	449775675	4355	4355	4355	4355	0
448	20231201	130200	449775675	4355	4355	4355	4355	0
449	20231201	130100	449775675	4355	4355	4355	4355	0
450	20231201	130000	449775675	4355	4355	4355	4355	0
451	20231201	125900	449775675	4355	4360	4360	4355	37
452	20231201	125800	449614535	4355	4355	4380	4355	225
453	20231201	125700	448634600	4355	4355	4355	4355	30
454	20231201	125600	448503950	4350	4370	4370	4350	530
455	20231201	125500	446195060	4370	4370	4370	4370	0
456	20231201	125400	446195060	4370	4390	4390	4370	93
457	20231201	125300	445786810	4390	4390	4390	4390	220
458	20231201	125200	444821010	4390	4395	4395	4390	1002
459	20231201	125100	440417230	4390	4360	4390	4355	1400
460	20231201	125000	434289890	4360	4360	4365	4360	2324
461	20231201	124900	424157245	4365	4370	4370	4365	1050
462	20231201	124800	419573960	4370	4370	4370	4370	43
463	20231201	124700	419386050	4390	4390	4390	4390	0
464	20231201	124600	419386050	4390	4390	4390	4390	31
465	20231201	124500	419249960	4365	4370	4370	4365	719
466	20231201	124400	416108245	4370	4380	4380	4370	12
467	20231201	124300	416055785	4385	4385	4385	4385	0
468	20231201	124200	416055785	4385	4385	4385	4370	17
469	20231201	124100	415981450	4385	4385	4385	4385	1
470	20231201	124000	415977065	4370	4370	4370	4370	200
471	20231201	123900	415103065	4370	4370	4370	4370	10
472	20231201	123800	415059365	4385	4380	4385	4370	959
473	20231201	123700	410864155	4385	4385	4385	4385	1
474	20231201	123600	410859770	4385	4385	4385	4385	0
475	20231201	123500	410859770	4385	4385	4385	4385	0
476	20231201	123400	410859770	4385	4385	4385	4385	121
477	20231201	123300	410329185	4385	4385	4385	4385	51
478	20231201	123200	410105550	4390	4390	4390	4390	100
479	20231201	123100	409666550	4390	4390	4390	4385	209
480	20231201	123000	408750030	4390	4395	4395	4390	11
481	20231201	122900	408701690	4395	4395	4395	4395	0
482	20231201	122800	408701690	4395	4395	4395	4395	200
483	20231201	122700	407822690	4400	4400	4400	4400	0
484	20231201	122600	407822690	4400	4400	4400	4400	0
485	20231201	122500	407822690	4400	4390	4400	4390	2
486	20231201	122400	407813900	4385	4385	4385	4385	0
487	20231201	122300	407813900	4385	4390	4390	4385	20
488	20231201	122200	407726195	4385	4385	4385	4385	0
489	20231201	122100	407726195	4385	4390	4390	4385	68
490	20231201	122000	407428000	4410	4410	4410	4410	0
491	20231201	121900	407428000	4410	4410	4410	4410	0
492	20231201	121800	407428000	4410	4405	4410	4405	6
493	20231201	121700	407401565	4385	4385	4385	4385	146
494	20231201	121600	406761355	4385	4385	4385	4385	1
495	20231201	121500	406756970	4385	4385	4385	4385	34
496	20231201	121400	406607880	4385	4380	4385	4380	707
497	20231201	121300	403511210	4380	4380	4380	4380	0
498	20231201	121200	403511210	4380	4380	4380	4380	20
499	20231201	121100	403423610	4385	4385	4385	4385	0
500	20231201	121000	403423610	4385	4385	4385	4385	0
501	20231201	120900	403423610	4385	4390	4390	4380	282
502	20231201	120800	402187700	4405	4385	4405	4385	2
503	20231201	120700	402178910	4385	4385	4385	4385	0
504	20231201	120600	402178910	4385	4385	4385	4385	0
505	20231201	120500	402178910	4385	4385	4385	4385	5
506	20231201	120400	402156985	4405	4405	4405	4405	0
507	20231201	120300	402156985	4405	4405	4405	4405	0
508	20231201	120200	402156985	4405	4405	4405	4405	0
509	20231201	120100	402156985	4405	4405	4405	4405	0
510	20231201	120000	402156985	4405	4405	4405	4405	0
511	20231201	115900	402156985	4405	4405	4405	4405	1
512	20231201	115800	402152580	4380	4390	4390	4380	308
513	20231201	115700	400803495	4410	4410	4410	4410	0
514	20231201	115600	400803495	4410	4410	4410	4410	10
515	20231201	115500	400759395	4410	4410	4410	4410	0
516	20231201	115400	400759395	4410	4410	4410	4410	0
517	20231201	115300	400759395	4410	4410	4410	4410	41
518	20231201	115200	400578585	4420	4420	4420	4420	301
519	20231201	115100	399248165	4415	4375	4415	4375	4388
520	20231201	115000	379968040	4370	4370	4370	4370	379
521	20231201	114900	378311810	4370	4370	4370	4370	1
522	20231201	114800	378307440	4360	4370	4370	4360	271
523	20231201	114700	377124880	4370	4360	4370	4360	4
524	20231201	114600	377107420	4370	4360	4370	4360	5
525	20231201	114500	377085610	4360	4360	4360	4360	148
526	20231201	114400	376440330	4360	4360	4360	4360	1
527	20231201	114300	376435970	4345	4345	4345	4345	594
528	20231201	114200	373855040	4335	4330	4335	4330	451
529	20231201	114100	371901455	4330	4350	4350	4330	8585
530	20231201	114000	334661250	4350	4350	4350	4350	71
531	20231201	113900	334352400	4350	4350	4350	4345	624
532	20231201	113800	331638320	4355	4355	4355	4355	0
533	20231201	113700	331638320	4355	4355	4355	4355	88
534	20231201	113600	331255080	4360	4360	4360	4360	0
535	20231201	113500	331255080	4360	4360	4360	4360	3
536	20231201	113400	331242000	4365	4365	4365	4365	0
537	20231201	113300	331242000	4365	4365	4365	4365	1
538	20231201	113200	331237635	4350	4365	4365	4350	1406
539	20231201	113100	325116650	4365	4365	4365	4365	0
540	20231201	113000	325116650	4365	4370	4370	4365	9
541	20231201	112900	325077350	4370	4370	4370	4370	227
542	20231201	112800	324085360	4370	4370	4370	4370	0
543	20231201	112700	324085360	4370	4370	4370	4370	0
544	20231201	112600	324085360	4370	4370	4370	4370	0
545	20231201	112500	324085360	4370	4370	4370	4370	1
546	20231201	112400	324080990	4360	4360	4360	4355	84
547	20231201	112300	323715050	4360	4365	4365	4360	301
548	20231201	112200	322402685	4360	4360	4360	4360	0
549	20231201	112100	322402685	4360	4360	4360	4360	65
550	20231201	112000	322119285	4365	4365	4365	4365	0
551	20231201	111900	322119285	4365	4365	4365	4365	0
552	20231201	111800	322119285	4365	4365	4365	4365	155
553	20231201	111700	321442710	4370	4370	4370	4370	1
554	20231201	111600	321438340	4360	4360	4360	4360	0
555	20231201	111500	321438340	4360	4360	4360	4360	0
556	20231201	111400	321438340	4360	4360	4360	4360	0
557	20231201	111300	321438340	4360	4360	4360	4360	694
558	20231201	111200	318412500	4370	4370	4370	4370	260
559	20231201	111100	317276300	4370	4365	4370	4365	1414
560	20231201	111000	311097170	4360	4360	4360	4360	437
561	20231201	110900	309191850	4360	4360	4360	4360	1
562	20231201	110800	309187490	4365	4365	4365	4365	104
563	20231201	110700	308733530	4365	4365	4365	4365	60
564	20231201	110600	308471630	4365	4365	4365	4365	101
565	20231201	110500	308030765	4365	4365	4365	4365	300
566	20231201	110400	306721265	4370	4370	4370	4370	1
567	20231201	110300	306716895	4365	4365	4365	4365	99
568	20231201	110200	306284760	4365	4365	4370	4365	58
569	20231201	110100	306031585	4360	4360	4360	4360	0
570	20231201	110000	306031585	4360	4360	4360	4360	1
571	20231201	105900	306027225	4370	4370	4370	4370	0
572	20231201	105800	306027225	4370	4370	4370	4370	0
573	20231201	105700	306027225	4370	4370	4370	4370	0
574	20231201	105600	306027225	4370	4370	4370	4370	29
575	20231201	105500	305900495	4370	4370	4370	4370	285
576	20231201	105400	304655045	4370	4370	4370	4370	504
577	20231201	105300	302452565	4375	4375	4375	4375	70
578	20231201	105200	302146315	4375	4375	4375	4375	0
579	20231201	105100	302146315	4375	4375	4375	4375	4
580	20231201	105000	302128815	4370	4370	4370	4370	678
581	20231201	104900	299165955	4370	4370	4370	4370	0
582	20231201	104800	299165955	4370	4360	4370	4360	10
583	20231201	104700	299122345	4370	4370	4370	4370	0
584	20231201	104600	299122345	4370	4370	4370	4370	0
585	20231201	104500	299122345	4370	4360	4370	4360	401
586	20231201	104400	297373975	4360	4360	4360	4360	0
587	20231201	104300	297373975	4360	4360	4360	4360	30
588	20231201	104200	297243175	4370	4370	4370	4370	1
589	20231201	104100	297238805	4360	4360	4360	4360	0
590	20231201	104000	297238805	4360	4360	4360	4360	0
591	20231201	103900	297238805	4360	4370	4370	4360	100
592	20231201	103800	296802795	4370	4360	4370	4360	22
593	20231201	103700	296706845	4365	4360	4365	4360	107
594	20231201	103600	296239930	4360	4360	4360	4360	273
595	20231201	103500	295049650	4360	4360	4360	4360	107
596	20231201	103400	294583130	4360	4360	4360	4360	213
597	20231201	103300	293654450	4355	4355	4355	4355	0
598	20231201	103200	293654450	4355	4355	4355	4355	169
599	20231201	103100	292918455	4365	4365	4365	4365	2
600	20231201	103000	292909725	4365	4365	4365	4365	1
601	20231201	102900	292905360	4365	4365	4365	4365	0
602	20231201	102800	292905360	4365	4365	4365	4365	1
603	20231201	102700	292900995	4355	4355	4355	4355	100
604	20231201	102600	292465495	4365	4365	4365	4365	1
605	20231201	102500	292461130	4365	4350	4365	4350	955
606	20231201	102400	288306865	4350	4350	4350	4350	0
607	20231201	102300	288306865	4350	4350	4350	4350	1334
608	20231201	102200	282503965	4350	4350	4350	4350	369
609	20231201	102100	280898815	4355	4355	4355	4355	98
610	20231201	102000	280472025	4355	4355	4355	4355	80
611	20231201	101900	280123625	4355	4355	4355	4355	363
612	20231201	101800	278542760	4355	4355	4355	4355	450
613	20231201	101700	276583010	4355	4355	4355	4355	10
614	20231201	101600	276539460	4355	4360	4370	4355	911
615	20231201	101500	272571365	4370	4370	4370	4360	508
616	20231201	101400	270356405	4370	4365	4370	4365	1135
617	20231201	101300	265401680	4375	4370	4375	4370	537
618	20231201	101200	263054985	4380	4380	4380	4380	2
619	20231201	101100	263046225	4380	4380	4380	4380	2
620	20231201	101000	263037465	4385	4385	4385	4385	0
621	20231201	100900	263037465	4385	4385	4385	4385	1
622	20231201	100800	263033080	4390	4390	4390	4390	0
623	20231201	100700	263033080	4390	4380	4390	4380	544
624	20231201	100600	260647045	4380	4375	4380	4375	151
625	20231201	100500	259986335	4375	4375	4375	4375	0
626	20231201	100400	259986335	4375	4375	4375	4375	0
627	20231201	100300	259986335	4375	4375	4375	4360	102
628	20231201	100200	259541045	4370	4360	4370	4360	280
629	20231201	100100	258319415	4360	4350	4360	4350	112
630	20231201	100000	257831845	4360	4350	4360	4350	24
631	20231201	095900	257727435	4360	4345	4360	4345	76
632	20231201	095800	257397200	4360	4345	4360	4345	696
633	20231201	095700	254373050	4360	4345	4360	4345	12
634	20231201	095600	254320895	4345	4345	4345	4345	671
635	20231201	095500	251405400	4345	4365	4365	4345	202
636	20231201	095400	250527690	4345	4350	4350	4345	992
637	20231201	095300	246214955	4350	4365	4365	4350	1050
638	20231201	095200	241645955	4365	4365	4365	4365	0
639	20231201	095100	241645955	4365	4365	4365	4365	3
640	20231201	095000	241632860	4350	4355	4365	4350	1692
641	20231201	094900	234272410	4365	4350	4365	4350	339
642	20231201	094800	232797745	4350	4350	4350	4350	726
643	20231201	094700	229639645	4365	4365	4365	4365	29
644	20231201	094600	229513060	4365	4365	4365	4365	1
645	20231201	094500	229508695	4350	4350	4350	4350	101
646	20231201	094400	229069345	4350	4350	4350	4350	0
647	20231201	094300	229069345	4350	4355	4355	4350	180
648	20231201	094200	228286195	4350	4355	4365	4350	704
649	20231201	094100	225223660	4380	4380	4380	4380	1
650	20231201	094000	225219280	4370	4370	4370	4370	104
651	20231201	093900	224764800	4370	4370	4370	4370	277
652	20231201	093800	223554310	4340	4345	4345	4340	487
653	20231201	093700	221439780	4340	4345	4345	4340	515
654	20231201	093600	219204140	4345	4350	4350	4345	416
655	20231201	093500	217396195	4350	4350	4350	4350	132
656	20231201	093400	216821995	4350	4375	4375	4350	13
657	20231201	093300	216765200	4340	4350	4350	4340	2795
658	20231201	093200	204617065	4355	4365	4365	4350	1246
659	20231201	093100	199196315	4365	4365	4365	4365	1282
660	20231201	093000	193600385	4365	4365	4365	4365	1
661	20231201	092900	193596020	4345	4350	4350	4345	1500
662	20231201	092800	187072205	4345	4350	4350	4345	3802
663	20231201	092700	170546455	4360	4360	4360	4360	1000
664	20231201	092600	166186455	4350	4360	4360	4350	526
665	20231201	092500	163897955	4360	4365	4365	4360	95
666	20231201	092400	163483655	4370	4360	4370	4350	3214
667	20231201	092300	149488720	4360	4370	4370	4360	240
668	20231201	092200	148442200	4370	4370	4370	4370	336
669	20231201	092100	146973880	4380	4380	4380	4380	8
670	20231201	092000	146938840	4380	4380	4380	4380	11
671	20231201	091900	146890660	4380	4360	4380	4360	204
672	20231201	091800	146001000	4360	4380	4380	4360	99
673	20231201	091700	145568340	4380	4380	4380	4380	122
674	20231201	091600	145033980	4380	4375	4380	4355	373
675	20231201	091500	143408310	4375	4375	4375	4375	305
676	20231201	091400	142073935	4355	4365	4375	4355	4908
677	20231201	091300	120695440	4360	4365	4365	4360	1934
678	20231201	091200	112261085	4365	4380	4380	4365	23
679	20231201	091100	112160645	4385	4385	4385	4360	24
680	20231201	091000	112055955	4355	4370	4375	4355	7150
681	20231201	090900	80864260	4375	4400	4420	4370	2801
682	20231201	090800	68598545	4420	4420	4420	4420	4
683	20231201	090700	68580865	4420	4420	4420	4420	1
684	20231201	090600	68576445	4425	4425	4425	4425	1
685	20231201	090500	68572020	4410	4410	4410	4390	3391
686	20231201	090400	53658055	4410	4430	4430	4410	3
687	20231201	090300	53644805	4430	4400	4430	4390	1647
688	20231201	090200	46399085	4400	4415	4415	4400	4716
689	20231201	090100	25613155	4415	4425	4430	4415	3795
690	20231201	090000	8840000	4420	4420	4420	4420	2000