KissMeData/328380/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210600	549006103	1365	1365	1365	1365	9696
3	20231201	210500	549006103	1365	1365	1365	1365	0
4	20231201	210400	549006103	1365	1365	1365	1365	0
5	20231201	210300	549006103	1365	1365	1365	1365	0
6	20231201	210200	549006103	1365	1365	1365	1365	0
7	20231201	210100	549006103	1365	1365	1365	1365	0
8	20231201	210000	549006103	1365	1365	1365	1365	0
9	20231201	205900	549006103	1365	1365	1365	1365	0
10	20231201	205800	549006103	1365	1365	1365	1365	0
11	20231201	205700	549006103	1365	1365	1365	1365	0
12	20231201	205600	549006103	1365	1365	1365	1365	0
13	20231201	205500	549006103	1365	1365	1365	1365	0
14	20231201	205400	549006103	1365	1365	1365	1365	0
15	20231201	205300	549006103	1365	1365	1365	1365	0
16	20231201	205200	549006103	1365	1365	1365	1365	0
17	20231201	205100	549006103	1365	1365	1365	1365	0
18	20231201	205000	549006103	1365	1365	1365	1365	0
19	20231201	204900	549006103	1365	1365	1365	1365	0
20	20231201	204800	549006103	1365	1365	1365	1365	0
21	20231201	204700	549006103	1365	1365	1365	1365	0
22	20231201	204600	549006103	1365	1365	1365	1365	0
23	20231201	204500	549006103	1365	1365	1365	1365	0
24	20231201	204400	549006103	1365	1365	1365	1365	0
25	20231201	204300	549006103	1365	1365	1365	1365	0
26	20231201	204200	549006103	1365	1365	1365	1365	0
27	20231201	204100	549006103	1365	1365	1365	1365	0
28	20231201	204000	549006103	1365	1365	1365	1365	0
29	20231201	203900	549006103	1365	1365	1365	1365	0
30	20231201	203800	549006103	1365	1365	1365	1365	0
31	20231201	203700	549006103	1365	1365	1365	1365	0
32	20231201	203600	549006103	1365	1365	1365	1365	9696
33	20231201	203500	549006103	1365	1365	1365	1365	0
34	20231201	203400	549006103	1365	1365	1365	1365	0
35	20231201	203300	549006103	1365	1365	1365	1365	0
36	20231201	203200	549006103	1365	1365	1365	1365	0
37	20231201	203100	549006103	1365	1365	1365	1365	0
38	20231201	203000	549006103	1365	1365	1365	1365	0
39	20231201	202900	549006103	1365	1365	1365	1365	0
40	20231201	202800	549006103	1365	1365	1365	1365	0
41	20231201	202700	549006103	1365	1365	1365	1365	0
42	20231201	202600	549006103	1365	1365	1365	1365	0
43	20231201	202500	549006103	1365	1365	1365	1365	0
44	20231201	202400	549006103	1365	1365	1365	1365	0
45	20231201	202300	549006103	1365	1365	1365	1365	0
46	20231201	202200	549006103	1365	1365	1365	1365	0
47	20231201	202100	549006103	1365	1365	1365	1365	0
48	20231201	202000	549006103	1365	1365	1365	1365	0
49	20231201	201900	549006103	1365	1365	1365	1365	0
50	20231201	201800	549006103	1365	1365	1365	1365	0
51	20231201	201700	549006103	1365	1365	1365	1365	0
52	20231201	201600	549006103	1365	1365	1365	1365	0
53	20231201	201500	549006103	1365	1365	1365	1365	0
54	20231201	201400	549006103	1365	1365	1365	1365	0
55	20231201	201300	549006103	1365	1365	1365	1365	0
56	20231201	201200	549006103	1365	1365	1365	1365	0
57	20231201	201100	549006103	1365	1365	1365	1365	0
58	20231201	201000	549006103	1365	1365	1365	1365	0
59	20231201	200900	549006103	1365	1365	1365	1365	0
60	20231201	200800	549006103	1365	1365	1365	1365	0
61	20231201	200700	549006103	1365	1365	1365	1365	0
62	20231201	200600	549006103	1365	1365	1365	1365	9696
63	20231201	200500	549006103	1365	1365	1365	1365	0
64	20231201	200400	549006103	1365	1365	1365	1365	0
65	20231201	200300	549006103	1365	1365	1365	1365	0
66	20231201	200200	549006103	1365	1365	1365	1365	0
67	20231201	200100	549006103	1365	1365	1365	1365	0
68	20231201	200000	549006103	1365	1365	1365	1365	0
69	20231201	195900	549006103	1365	1365	1365	1365	0
70	20231201	195800	549006103	1365	1365	1365	1365	0
71	20231201	195700	549006103	1365	1365	1365	1365	0
72	20231201	195600	549006103	1365	1365	1365	1365	0
73	20231201	195500	549006103	1365	1365	1365	1365	0
74	20231201	195400	549006103	1365	1365	1365	1365	0
75	20231201	195300	549006103	1365	1365	1365	1365	0
76	20231201	195200	549006103	1365	1365	1365	1365	0
77	20231201	195100	549006103	1365	1365	1365	1365	0
78	20231201	195000	549006103	1365	1365	1365	1365	0
79	20231201	194900	549006103	1365	1365	1365	1365	0
80	20231201	194800	549006103	1365	1365	1365	1365	0
81	20231201	194700	549006103	1365	1365	1365	1365	0
82	20231201	194600	549006103	1365	1365	1365	1365	0
83	20231201	194500	549006103	1365	1365	1365	1365	0
84	20231201	194400	549006103	1365	1365	1365	1365	0
85	20231201	194300	549006103	1365	1365	1365	1365	0
86	20231201	194200	549006103	1365	1365	1365	1365	0
87	20231201	194100	549006103	1365	1365	1365	1365	0
88	20231201	194000	549006103	1365	1365	1365	1365	0
89	20231201	193900	549006103	1365	1365	1365	1365	0
90	20231201	193800	549006103	1365	1365	1365	1365	0
91	20231201	193700	549006103	1365	1365	1365	1365	0
92	20231201	193600	549006103	1365	1365	1365	1365	9696
93	20231201	193500	549006103	1365	1365	1365	1365	0
94	20231201	193400	549006103	1365	1365	1365	1365	0
95	20231201	193300	549006103	1365	1365	1365	1365	0
96	20231201	193200	549006103	1365	1365	1365	1365	0
97	20231201	193100	549006103	1365	1365	1365	1365	0
98	20231201	193000	549006103	1365	1365	1365	1365	0
99	20231201	192900	549006103	1365	1365	1365	1365	0
100	20231201	192800	549006103	1365	1365	1365	1365	0
101	20231201	192700	549006103	1365	1365	1365	1365	0
102	20231201	192600	549006103	1365	1365	1365	1365	0
103	20231201	192500	549006103	1365	1365	1365	1365	0
104	20231201	192400	549006103	1365	1365	1365	1365	0
105	20231201	192300	549006103	1365	1365	1365	1365	0
106	20231201	192200	549006103	1365	1365	1365	1365	0
107	20231201	192100	549006103	1365	1365	1365	1365	0
108	20231201	192000	549006103	1365	1365	1365	1365	0
109	20231201	191900	549006103	1365	1365	1365	1365	0
110	20231201	191800	549006103	1365	1365	1365	1365	0
111	20231201	191700	549006103	1365	1365	1365	1365	0
112	20231201	191600	549006103	1365	1365	1365	1365	0
113	20231201	191500	549006103	1365	1365	1365	1365	0
114	20231201	191400	549006103	1365	1365	1365	1365	0
115	20231201	191300	549006103	1365	1365	1365	1365	0
116	20231201	191200	549006103	1365	1365	1365	1365	0
117	20231201	191100	549006103	1365	1365	1365	1365	0
118	20231201	191000	549006103	1365	1365	1365	1365	0
119	20231201	190900	549006103	1365	1365	1365	1365	0
120	20231201	190800	549006103	1365	1365	1365	1365	0
121	20231201	190700	549006103	1365	1365	1365	1365	0
122	20231201	190600	549006103	1365	1365	1365	1365	9696
123	20231201	190500	549006103	1365	1365	1365	1365	0
124	20231201	190400	549006103	1365	1365	1365	1365	0
125	20231201	190300	549006103	1365	1365	1365	1365	0
126	20231201	190200	549006103	1365	1365	1365	1365	0
127	20231201	190100	549006103	1365	1365	1365	1365	0
128	20231201	190000	549006103	1365	1365	1365	1365	0
129	20231201	185900	549006103	1365	1365	1365	1365	0
130	20231201	185800	549006103	1365	1365	1365	1365	0
131	20231201	185700	549006103	1365	1365	1365	1365	0
132	20231201	185600	549006103	1365	1365	1365	1365	0
133	20231201	185500	549006103	1365	1365	1365	1365	0
134	20231201	185400	549006103	1365	1365	1365	1365	0
135	20231201	185300	549006103	1365	1365	1365	1365	0
136	20231201	185200	549006103	1365	1365	1365	1365	0
137	20231201	185100	549006103	1365	1365	1365	1365	0
138	20231201	185000	549006103	1365	1365	1365	1365	0
139	20231201	184900	549006103	1365	1365	1365	1365	0
140	20231201	184800	549006103	1365	1365	1365	1365	0
141	20231201	184700	549006103	1365	1365	1365	1365	0
142	20231201	184600	549006103	1365	1365	1365	1365	0
143	20231201	184500	549006103	1365	1365	1365	1365	0
144	20231201	184400	549006103	1365	1365	1365	1365	0
145	20231201	184300	549006103	1365	1365	1365	1365	0
146	20231201	184200	549006103	1365	1365	1365	1365	0
147	20231201	184100	549006103	1365	1365	1365	1365	0
148	20231201	184000	549006103	1365	1365	1365	1365	0
149	20231201	183900	549006103	1365	1365	1365	1365	0
150	20231201	183800	549006103	1365	1365	1365	1365	0
151	20231201	183700	549006103	1365	1365	1365	1365	0
152	20231201	183600	549006103	1365	1365	1365	1365	9696
153	20231201	183500	549006103	1365	1365	1365	1365	0
154	20231201	183400	549006103	1365	1365	1365	1365	0
155	20231201	183300	549006103	1365	1365	1365	1365	0
156	20231201	183200	549006103	1365	1365	1365	1365	0
157	20231201	183100	549006103	1365	1365	1365	1365	0
158	20231201	183000	549006103	1365	1365	1365	1365	0
159	20231201	182900	549006103	1365	1365	1365	1365	0
160	20231201	182800	549006103	1365	1365	1365	1365	0
161	20231201	182700	549006103	1365	1365	1365	1365	0
162	20231201	182600	549006103	1365	1365	1365	1365	0
163	20231201	182500	549006103	1365	1365	1365	1365	0
164	20231201	182400	549006103	1365	1365	1365	1365	0
165	20231201	182300	549006103	1365	1365	1365	1365	0
166	20231201	182200	549006103	1365	1365	1365	1365	0
167	20231201	182100	549006103	1365	1365	1365	1365	0
168	20231201	182000	549006103	1365	1365	1365	1365	0
169	20231201	181900	549006103	1365	1365	1365	1365	0
170	20231201	181800	549006103	1365	1365	1365	1365	0
171	20231201	181700	549006103	1365	1365	1365	1365	0
172	20231201	181600	549006103	1365	1365	1365	1365	0
173	20231201	181500	549006103	1365	1365	1365	1365	0
174	20231201	181400	549006103	1365	1365	1365	1365	0
175	20231201	181300	549006103	1365	1365	1365	1365	0
176	20231201	181200	549006103	1365	1365	1365	1365	0
177	20231201	181100	549006103	1365	1365	1365	1365	0
178	20231201	181000	549006103	1365	1365	1365	1365	0
179	20231201	180900	549006103	1365	1365	1365	1365	0
180	20231201	180800	549006103	1365	1365	1365	1365	0
181	20231201	180700	549006103	1365	1365	1365	1365	0
182	20231201	180600	549006103	1365	1365	1365	1365	9696
183	20231201	180500	549006103	1365	1365	1365	1365	0
184	20231201	180400	549006103	1365	1365	1365	1365	0
185	20231201	180300	549006103	1365	1365	1365	1365	0
186	20231201	180200	549006103	1365	1365	1365	1365	0
187	20231201	180100	549006103	1365	1365	1365	1365	0
188	20231201	180000	549006103	1365	1365	1365	1365	0
189	20231201	175900	549006103	1365	1365	1365	1365	0
190	20231201	175800	549006103	1365	1365	1365	1365	0
191	20231201	175700	549006103	1365	1365	1365	1365	0
192	20231201	175600	549006103	1365	1365	1365	1365	0
193	20231201	175500	549006103	1365	1365	1365	1365	0
194	20231201	175400	549006103	1365	1365	1365	1365	0
195	20231201	175300	549006103	1365	1365	1365	1365	0
196	20231201	175200	549006103	1365	1365	1365	1365	0
197	20231201	175100	549006103	1365	1365	1365	1365	0
198	20231201	175000	549006103	1365	1365	1365	1365	0
199	20231201	174900	549006103	1365	1365	1365	1365	0
200	20231201	174800	549006103	1365	1365	1365	1365	0
201	20231201	174700	549006103	1365	1365	1365	1365	0
202	20231201	174600	549006103	1365	1365	1365	1365	0
203	20231201	174500	549006103	1365	1365	1365	1365	0
204	20231201	174400	549006103	1365	1365	1365	1365	0
205	20231201	174300	549006103	1365	1365	1365	1365	0
206	20231201	174200	549006103	1365	1365	1365	1365	0
207	20231201	174100	549006103	1365	1365	1365	1365	0
208	20231201	174000	549006103	1365	1365	1365	1365	0
209	20231201	173900	549006103	1365	1365	1365	1365	0
210	20231201	173800	549006103	1365	1365	1365	1365	0
211	20231201	173700	549006103	1365	1365	1365	1365	0
212	20231201	173600	549006103	1365	1365	1365	1365	9696
213	20231201	173500	549006103	1365	1365	1365	1365	0
214	20231201	173400	549006103	1365	1365	1365	1365	0
215	20231201	173300	549006103	1365	1365	1365	1365	0
216	20231201	173200	549006103	1365	1365	1365	1365	0
217	20231201	173100	549006103	1365	1365	1365	1365	0
218	20231201	173000	549006103	1365	1365	1365	1365	0
219	20231201	172900	549006103	1365	1365	1365	1365	0
220	20231201	172800	549006103	1365	1365	1365	1365	0
221	20231201	172700	549006103	1365	1365	1365	1365	0
222	20231201	172600	549006103	1365	1365	1365	1365	0
223	20231201	172500	549006103	1365	1365	1365	1365	0
224	20231201	172400	549006103	1365	1365	1365	1365	0
225	20231201	172300	549006103	1365	1365	1365	1365	0
226	20231201	172200	549006103	1365	1365	1365	1365	0
227	20231201	172100	549006103	1365	1365	1365	1365	0
228	20231201	172000	549006103	1365	1365	1365	1365	0
229	20231201	171900	549006103	1365	1365	1365	1365	0
230	20231201	171800	549006103	1365	1365	1365	1365	0
231	20231201	171700	549006103	1365	1365	1365	1365	0
232	20231201	171600	549006103	1365	1365	1365	1365	0
233	20231201	171500	549006103	1365	1365	1365	1365	0
234	20231201	171400	549006103	1365	1365	1365	1365	0
235	20231201	171300	549006103	1365	1365	1365	1365	0
236	20231201	171200	549006103	1365	1365	1365	1365	0
237	20231201	171100	549006103	1365	1365	1365	1365	0
238	20231201	171000	549006103	1365	1365	1365	1365	0
239	20231201	170900	549006103	1365	1365	1365	1365	0
240	20231201	170800	549006103	1365	1365	1365	1365	0
241	20231201	170700	549006103	1365	1365	1365	1365	0
242	20231201	170600	549006103	1365	1365	1365	1365	9696
243	20231201	170500	549006103	1365	1365	1365	1365	0
244	20231201	170400	549006103	1365	1365	1365	1365	0
245	20231201	170300	549006103	1365	1365	1365	1365	0
246	20231201	170200	549006103	1365	1365	1365	1365	0
247	20231201	170100	549006103	1365	1365	1365	1365	0
248	20231201	170000	549006103	1365	1365	1365	1365	0
249	20231201	165900	549006103	1365	1365	1365	1365	0
250	20231201	165800	549006103	1365	1365	1365	1365	0
251	20231201	165700	549006103	1365	1365	1365	1365	0
252	20231201	165600	549006103	1365	1365	1365	1365	0
253	20231201	165500	549006103	1365	1365	1365	1365	0
254	20231201	165400	549006103	1365	1365	1365	1365	0
255	20231201	165300	549006103	1365	1365	1365	1365	0
256	20231201	165200	549006103	1365	1365	1365	1365	0
257	20231201	165100	549006103	1365	1365	1365	1365	0
258	20231201	165000	549006103	1365	1365	1365	1365	0
259	20231201	164900	549006103	1365	1365	1365	1365	0
260	20231201	164800	549006103	1365	1365	1365	1365	0
261	20231201	164700	549006103	1365	1365	1365	1365	0
262	20231201	164600	549006103	1365	1365	1365	1365	0
263	20231201	164500	549006103	1365	1365	1365	1365	0
264	20231201	164400	549006103	1365	1365	1365	1365	0
265	20231201	164300	549006103	1365	1365	1365	1365	0
266	20231201	164200	549006103	1365	1365	1365	1365	0
267	20231201	164100	549006103	1365	1365	1365	1365	0
268	20231201	164000	549006103	1365	1365	1365	1365	0
269	20231201	163900	549006103	1365	1365	1365	1365	0
270	20231201	163800	549006103	1365	1365	1365	1365	0
271	20231201	163700	549006103	1365	1365	1365	1365	0
272	20231201	163600	549006103	1365	1365	1365	1365	9696
273	20231201	163500	549006103	1365	1365	1365	1365	0
274	20231201	163400	549006103	1365	1365	1365	1365	0
275	20231201	163300	549006103	1365	1365	1365	1365	0
276	20231201	163200	549006103	1365	1365	1365	1365	0
277	20231201	163100	549006103	1365	1365	1365	1365	0
278	20231201	163000	549006103	1365	1365	1365	1365	0
279	20231201	162900	549006103	1365	1365	1365	1365	0
280	20231201	162800	549006103	1365	1365	1365	1365	0
281	20231201	162700	549006103	1365	1365	1365	1365	0
282	20231201	162600	549006103	1365	1365	1365	1365	0
283	20231201	162500	549006103	1365	1365	1365	1365	0
284	20231201	162400	549006103	1365	1365	1365	1365	0
285	20231201	162300	549006103	1365	1365	1365	1365	0
286	20231201	162200	549006103	1365	1365	1365	1365	0
287	20231201	162100	549006103	1365	1365	1365	1365	0
288	20231201	162000	549006103	1365	1365	1365	1365	0
289	20231201	161900	549006103	1365	1365	1365	1365	0
290	20231201	161800	549006103	1365	1365	1365	1365	0
291	20231201	161700	549006103	1365	1365	1365	1365	0
292	20231201	161600	549006103	1365	1365	1365	1365	0
293	20231201	161500	549006103	1365	1365	1365	1365	0
294	20231201	161400	549006103	1365	1365	1365	1365	0
295	20231201	161300	549006103	1365	1365	1365	1365	0
296	20231201	161200	549006103	1365	1365	1365	1365	0
297	20231201	161100	549006103	1365	1365	1365	1365	0
298	20231201	161000	549006103	1365	1365	1365	1365	0
299	20231201	160900	549006103	1365	1365	1365	1365	0
300	20231201	160800	549006103	1365	1365	1365	1365	0
301	20231201	160700	549006103	1365	1365	1365	1365	0
302	20231201	160600	549006103	1365	1365	1365	1365	9696
303	20231201	160500	549006103	1365	1365	1365	1365	0
304	20231201	160400	549006103	1365	1365	1365	1365	0
305	20231201	160300	549006103	1365	1365	1365	1365	0
306	20231201	160200	549006103	1365	1365	1365	1365	0
307	20231201	160100	549006103	1365	1365	1365	1365	0
308	20231201	160000	549006103	1365	1365	1365	1365	0
309	20231201	155900	549006103	1365	1365	1365	1365	0
310	20231201	155800	549006103	1365	1365	1365	1365	0
311	20231201	155700	549006103	1365	1365	1365	1365	0
312	20231201	155600	549006103	1365	1365	1365	1365	0
313	20231201	155500	549006103	1365	1365	1365	1365	0
314	20231201	155400	549006103	1365	1365	1365	1365	0
315	20231201	155300	549006103	1365	1365	1365	1365	0
316	20231201	155200	549006103	1365	1365	1365	1365	0
317	20231201	155100	549006103	1365	1365	1365	1365	0
318	20231201	155000	549006103	1365	1365	1365	1365	0
319	20231201	154900	549006103	1365	1365	1365	1365	0
320	20231201	154800	549006103	1365	1365	1365	1365	0
321	20231201	154700	549006103	1365	1365	1365	1365	0
322	20231201	154600	549006103	1365	1365	1365	1365	0
323	20231201	154500	549006103	1365	1365	1365	1365	0
324	20231201	154400	549006103	1365	1365	1365	1365	0
325	20231201	154300	549006103	1365	1365	1365	1365	0
326	20231201	154200	549006103	1365	1365	1365	1365	0
327	20231201	154100	549006103	1365	1365	1365	1365	0
328	20231201	154000	549006103	1365	1365	1365	1365	0
329	20231201	153900	549006103	1365	1365	1365	1365	0
330	20231201	153800	549006103	1365	1365	1365	1365	0
331	20231201	153700	549006103	1365	1365	1365	1365	0
332	20231201	153600	549006103	1365	1365	1365	1365	9696
333	20231201	153500	549006103	1365	1365	1365	1365	0
334	20231201	153400	549006103	1365	1365	1365	1365	0
335	20231201	153300	549006103	1365	1365	1365	1365	0
336	20231201	153200	549006103	1365	1365	1365	1365	0
337	20231201	153100	549006103	1365	1365	1365	1365	0
338	20231201	153000	549006103	1365	1365	1365	1365	9696
339	20231201	152900	535771063	1368	1368	1368	1368	0
340	20231201	152800	535771063	1368	1368	1368	1368	0
341	20231201	152700	535771063	1368	1368	1368	1368	0
342	20231201	152600	535771063	1368	1368	1368	1368	0
343	20231201	152500	535771063	1368	1368	1368	1368	0
344	20231201	152400	535771063	1368	1368	1368	1368	0
345	20231201	152300	535771063	1368	1368	1368	1368	0
346	20231201	152200	535771063	1368	1368	1368	1368	0
347	20231201	152100	535771063	1368	1368	1368	1368	0
348	20231201	152000	535771063	1368	1368	1368	1368	0
349	20231201	151900	535771063	1368	1368	1368	1368	633
350	20231201	151800	534905119	1368	1369	1370	1368	1455
351	20231201	151700	532913271	1369	1369	1369	1369	2
352	20231201	151600	532910533	1369	1368	1369	1368	1201
353	20231201	151500	531267064	1368	1369	1369	1368	228
354	20231201	151400	530955150	1368	1369	1369	1368	177
355	20231201	151300	530713013	1368	1369	1369	1368	701
356	20231201	151200	529753345	1369	1368	1369	1368	220
357	20231201	151100	529452239	1370	1369	1370	1369	1597
358	20231201	151000	527265945	1369	1369	1369	1369	0
359	20231201	150900	527265945	1369	1369	1369	1369	0
360	20231201	150800	527265945	1369	1368	1369	1367	1308
361	20231201	150700	525477600	1368	1367	1368	1367	2253
362	20231201	150600	522395661	1368	1368	1368	1368	5
363	20231201	150500	522388821	1367	1368	1368	1367	3
364	20231201	150400	522384718	1368	1368	1368	1368	5
365	20231201	150300	522377878	1367	1367	1367	1367	1000
366	20231201	150200	521010878	1367	1367	1367	1367	1400
367	20231201	150100	519097078	1368	1368	1368	1368	74
368	20231201	150000	518995846	1368	1368	1368	1368	9
369	20231201	145900	518983534	1368	1368	1368	1368	9
370	20231201	145800	518971222	1368	1368	1368	1368	0
371	20231201	145700	518971222	1368	1368	1368	1368	935
372	20231201	145600	517692142	1367	1370	1370	1367	859
373	20231201	145500	516517600	1370	1370	1370	1370	1
374	20231201	145400	516516230	1370	1370	1370	1370	0
375	20231201	145300	516516230	1370	1369	1370	1369	4
376	20231201	145200	516510753	1369	1369	1369	1369	0
377	20231201	145100	516510753	1369	1369	1369	1369	2000
378	20231201	145000	513772753	1368	1369	1369	1368	2538
379	20231201	144900	510300580	1369	1368	1369	1368	607
380	20231201	144800	509469604	1368	1368	1368	1368	0
381	20231201	144700	509469604	1368	1368	1368	1368	154
382	20231201	144600	509258932	1368	1368	1368	1368	1
383	20231201	144500	509257564	1368	1368	1368	1368	0
384	20231201	144400	509257564	1368	1368	1368	1368	0
385	20231201	144300	509257564	1368	1366	1368	1366	2
386	20231201	144200	509254830	1366	1366	1366	1366	0
387	20231201	144100	509254830	1366	1366	1366	1366	4549
388	20231201	144000	503040896	1366	1366	1366	1366	0
389	20231201	143900	503040896	1366	1366	1366	1366	0
390	20231201	143800	503040896	1366	1366	1366	1366	147
391	20231201	143700	502840094	1367	1367	1367	1367	0
392	20231201	143600	502840094	1367	1367	1367	1367	1422
393	20231201	143500	500896220	1370	1370	1370	1370	0
394	20231201	143400	500896220	1370	1370	1370	1370	0
395	20231201	143300	500896220	1370	1370	1370	1370	0
396	20231201	143200	500896220	1370	1370	1370	1370	0
397	20231201	143100	500896220	1370	1370	1370	1370	852
398	20231201	143000	499728980	1365	1365	1365	1365	1141
399	20231201	142900	498171515	1365	1365	1365	1365	0
400	20231201	142800	498171515	1365	1366	1366	1365	200
401	20231201	142700	497898422	1372	1372	1372	1372	1
402	20231201	142600	497897050	1372	1372	1372	1372	0
403	20231201	142500	497897050	1372	1372	1372	1372	46
404	20231201	142400	497833938	1372	1372	1372	1372	0
405	20231201	142300	497833938	1372	1372	1372	1372	0
406	20231201	142200	497833938	1372	1372	1372	1372	0
407	20231201	142100	497833938	1372	1372	1372	1372	1
408	20231201	142000	497832566	1365	1365	1365	1365	100
409	20231201	141900	497696066	1372	1372	1372	1372	0
410	20231201	141800	497696066	1372	1365	1372	1365	50
411	20231201	141700	497627746	1372	1365	1372	1365	1424
412	20231201	141600	495683979	1365	1365	1365	1364	2132
413	20231201	141500	492775913	1365	1365	1365	1365	18
414	20231201	141400	492751343	1365	1365	1365	1365	25
415	20231201	141300	492717218	1365	1365	1365	1365	28
416	20231201	141200	492678998	1365	1365	1365	1365	18
417	20231201	141100	492654428	1365	1365	1365	1365	2503
418	20231201	141000	489237833	1365	1365	1365	1365	1
419	20231201	140900	489236468	1365	1365	1365	1365	1771
420	20231201	140800	486819053	1368	1365	1368	1365	1001
421	20231201	140700	485452685	1365	1365	1365	1365	10
422	20231201	140600	485439035	1365	1365	1365	1365	722
423	20231201	140500	484453505	1365	1365	1365	1365	10
424	20231201	140400	484439855	1365	1365	1365	1365	0
425	20231201	140300	484439855	1365	1365	1365	1365	2331
426	20231201	140200	481258040	1365	1367	1367	1365	4895
427	20231201	140100	474574331	1368	1369	1369	1368	136
428	20231201	140000	474388282	1370	1370	1370	1370	2
429	20231201	135900	474385542	1370	1368	1370	1368	2
430	20231201	135800	474382804	1370	1369	1370	1369	101
431	20231201	135700	474244534	1369	1368	1370	1368	102
432	20231201	135600	474104797	1370	1370	1372	1370	29
433	20231201	135500	474065065	1370	1370	1370	1370	1
434	20231201	135400	474063695	1367	1367	1367	1367	738
435	20231201	135300	473054849	1367	1367	1367	1367	1
436	20231201	135200	473053482	1365	1365	1365	1365	144
437	20231201	135100	472856922	1365	1366	1366	1365	1796
438	20231201	135000	470404029	1366	1367	1367	1366	1264
439	20231201	134900	468676144	1367	1367	1367	1367	0
440	20231201	134800	468676144	1367	1367	1367	1367	500
441	20231201	134700	467992644	1367	1367	1371	1367	442
442	20231201	134600	467388422	1368	1368	1368	1368	1
443	20231201	134500	467387054	1368	1368	1368	1368	612
444	20231201	134400	466549838	1368	1368	1368	1368	0
445	20231201	134300	466549838	1368	1368	1368	1368	522
446	20231201	134200	465835742	1370	1371	1371	1370	240
447	20231201	134100	465506803	1372	1372	1372	1372	0
448	20231201	134000	465506803	1372	1372	1372	1372	0
449	20231201	133900	465506803	1372	1372	1372	1372	0
450	20231201	133800	465506803	1372	1372	1372	1372	1
451	20231201	133700	465505431	1372	1372	1372	1372	0
452	20231201	133600	465505431	1372	1372	1372	1372	1
453	20231201	133500	465504059	1373	1373	1373	1373	0
454	20231201	133400	465504059	1373	1370	1373	1370	109
455	20231201	133300	465354449	1371	1371	1371	1371	2
456	20231201	133200	465351707	1372	1372	1372	1372	21
457	20231201	133100	465322895	1372	1372	1372	1372	10
458	20231201	133000	465309175	1368	1371	1371	1368	351
459	20231201	132900	464828886	1371	1371	1371	1371	1
460	20231201	132800	464827515	1372	1372	1372	1372	0
461	20231201	132700	464827515	1372	1372	1372	1372	55
462	20231201	132600	464752055	1372	1372	1372	1372	0
463	20231201	132500	464752055	1372	1372	1372	1372	1
464	20231201	132400	464750683	1372	1372	1372	1372	2
465	20231201	132300	464747939	1373	1373	1373	1373	0
466	20231201	132200	464747939	1373	1373	1373	1373	40
467	20231201	132100	464693019	1368	1368	1368	1368	1000
468	20231201	132000	463325019	1368	1368	1368	1368	0
469	20231201	131900	463325019	1368	1372	1372	1368	150
470	20231201	131800	463119768	1374	1374	1374	1374	137
471	20231201	131700	462931530	1373	1374	1374	1373	23
472	20231201	131600	462899933	1374	1374	1374	1374	100
473	20231201	131500	462762533	1374	1374	1374	1374	0
474	20231201	131400	462762533	1374	1374	1374	1374	0
475	20231201	131300	462762533	1374	1374	1374	1374	0
476	20231201	131200	462762533	1374	1374	1374	1374	0
477	20231201	131100	462762533	1374	1374	1374	1374	32
478	20231201	131000	462718565	1374	1374	1374	1374	0
479	20231201	130900	462718565	1374	1374	1374	1374	0
480	20231201	130800	462718565	1374	1374	1374	1374	0
481	20231201	130700	462718565	1374	1374	1374	1374	0
482	20231201	130600	462718565	1374	1374	1374	1373	394
483	20231201	130500	462177239	1374	1374	1374	1374	0
484	20231201	130400	462177239	1374	1373	1374	1373	12
485	20231201	130300	462160762	1373	1373	1373	1373	11
486	20231201	130200	462145659	1374	1374	1374	1374	8
487	20231201	130100	462134667	1374	1374	1374	1374	1
488	20231201	130000	462133293	1368	1368	1368	1368	0
489	20231201	125900	462133293	1368	1368	1368	1368	0
490	20231201	125800	462133293	1368	1368	1368	1368	0
491	20231201	125700	462133293	1368	1368	1376	1368	130
492	20231201	125600	461954633	1368	1368	1368	1368	1
493	20231201	125500	461953265	1368	1368	1368	1368	82
494	20231201	125400	461841089	1368	1368	1368	1367	77
495	20231201	125300	461735809	1368	1368	1368	1368	997
496	20231201	125200	460371913	1375	1373	1375	1368	513
497	20231201	125100	459667615	1373	1368	1373	1368	999
498	20231201	125000	458300976	1368	1368	1368	1368	15
499	20231201	124900	458280456	1368	1368	1368	1368	177
500	20231201	124800	458038320	1368	1368	1368	1368	621
501	20231201	124700	457188792	1368	1368	1368	1368	22
502	20231201	124600	457158696	1368	1368	1368	1368	32
503	20231201	124500	457114920	1368	1368	1368	1368	123
504	20231201	124400	456946656	1368	1368	1368	1368	2507
505	20231201	124300	453517080	1368	1368	1368	1367	230
506	20231201	124200	453202543	1367	1368	1368	1367	1288
507	20231201	124100	451440659	1369	1369	1369	1369	1501
508	20231201	124000	449385790	1370	1371	1371	1370	8626
509	20231201	123900	437564299	1372	1374	1374	1372	956
510	20231201	123800	436252416	1374	1374	1374	1374	7
511	20231201	123700	436242798	1374	1374	1374	1374	121
512	20231201	123600	436076544	1373	1373	1373	1373	0
513	20231201	123500	436076544	1373	1373	1373	1373	0
514	20231201	123400	436076544	1373	1373	1373	1373	203
515	20231201	123300	435797825	1373	1373	1373	1372	1067
516	20231201	123200	434333835	1373	1373	1373	1373	15
517	20231201	123100	434313240	1373	1373	1373	1373	18
518	20231201	123000	434288526	1373	1373	1373	1373	627
519	20231201	122900	433427655	1373	1373	1373	1373	0
520	20231201	122800	433427655	1373	1373	1373	1373	0
521	20231201	122700	433427655	1373	1373	1373	1373	3
522	20231201	122600	433423536	1373	1373	1373	1373	0
523	20231201	122500	433423536	1373	1373	1373	1373	300
524	20231201	122400	433011636	1373	1373	1373	1373	0
525	20231201	122300	433011636	1373	1373	1373	1373	0
526	20231201	122200	433011636	1373	1373	1373	1373	0
527	20231201	122100	433011636	1373	1373	1373	1373	2
528	20231201	122000	433008890	1373	1373	1373	1373	0
529	20231201	121900	433008890	1373	1373	1373	1373	3
530	20231201	121800	433004771	1379	1378	1379	1378	4735
531	20231201	121700	426479008	1378	1378	1378	1378	0
532	20231201	121600	426479008	1378	1379	1379	1378	7736
533	20231201	121500	415818743	1378	1376	1378	1376	15829
534	20231201	121400	394006669	1376	1376	1376	1376	13
535	20231201	121300	393988781	1372	1372	1372	1372	0
536	20231201	121200	393988781	1372	1372	1372	1372	0
537	20231201	121100	393988781	1372	1372	1372	1372	1997
538	20231201	121000	391248897	1372	1372	1372	1372	0
539	20231201	120900	391248897	1372	1372	1372	1372	153
540	20231201	120800	391038981	1372	1375	1375	1372	1710
541	20231201	120700	388690576	1375	1375	1375	1375	43
542	20231201	120600	388631451	1376	1376	1376	1376	0
543	20231201	120500	388631451	1376	1376	1376	1374	34
544	20231201	120400	388584727	1376	1376	1376	1376	0
545	20231201	120300	388584727	1376	1376	1376	1376	1
546	20231201	120200	388583351	1374	1374	1374	1374	391
547	20231201	120100	388046117	1374	1374	1374	1374	3
548	20231201	120000	388041995	1374	1374	1374	1374	1
549	20231201	115900	388040621	1374	1374	1374	1374	2
550	20231201	115800	388037873	1374	1373	1374	1373	2
551	20231201	115700	388035126	1374	1374	1374	1374	2
552	20231201	115600	388032378	1374	1374	1374	1374	0
553	20231201	115500	388032378	1374	1374	1374	1374	0
554	20231201	115400	388032378	1374	1376	1376	1374	505
555	20231201	115300	387338485	1375	1376	1376	1375	16
556	20231201	115200	387316484	1375	1375	1375	1375	1
557	20231201	115100	387315109	1376	1376	1376	1376	1
558	20231201	115000	387313733	1376	1376	1376	1376	30
559	20231201	114900	387272453	1376	1376	1376	1376	0
560	20231201	114800	387272453	1376	1376	1376	1376	1
561	20231201	114700	387271077	1374	1374	1374	1374	300
562	20231201	114600	386858877	1374	1374	1374	1374	0
563	20231201	114500	386858877	1374	1374	1374	1374	0
564	20231201	114400	386858877	1374	1375	1375	1374	2595
565	20231201	114300	383293247	1375	1375	1375	1375	11
566	20231201	114200	383278122	1375	1375	1375	1375	0
567	20231201	114100	383278122	1375	1375	1375	1375	0
568	20231201	114000	383278122	1375	1375	1375	1375	2
569	20231201	113900	383275372	1375	1375	1375	1375	28
570	20231201	113800	383236872	1378	1378	1378	1378	0
571	20231201	113700	383236872	1378	1378	1378	1378	1
572	20231201	113600	383235494	1373	1373	1373	1373	0
573	20231201	113500	383235494	1373	1373	1373	1373	16
574	20231201	113400	383213526	1372	1373	1373	1372	2386
575	20231201	113300	379937950	1374	1377	1377	1374	733
576	20231201	113200	378930718	1378	1379	1379	1378	4410
577	20231201	113100	372849330	1379	1377	1379	1377	102
578	20231201	113000	372708776	1378	1378	1378	1378	0
579	20231201	112900	372708776	1378	1379	1379	1378	4
580	20231201	112800	372703262	1379	1377	1380	1377	10390
581	20231201	112700	358378324	1377	1377	1377	1377	10
582	20231201	112600	358364554	1373	1373	1373	1373	0
583	20231201	112500	358364554	1373	1373	1373	1373	4
584	20231201	112400	358359062	1376	1376	1376	1376	0
585	20231201	112300	358359062	1376	1374	1376	1373	200
586	20231201	112200	358084134	1377	1375	1377	1375	1462
587	20231201	112100	356071684	1377	1376	1377	1376	91
588	20231201	112000	355946380	1375	1375	1375	1375	210
589	20231201	111900	355657630	1377	1377	1377	1377	30
590	20231201	111800	355616320	1377	1376	1377	1376	10
591	20231201	111700	355602557	1377	1377	1377	1377	0
592	20231201	111600	355602557	1377	1378	1378	1377	1633
593	20231201	111500	353352644	1378	1377	1378	1377	620
594	20231201	111400	352498891	1375	1375	1375	1375	50
595	20231201	111300	352430141	1374	1374	1374	1374	0
596	20231201	111200	352430141	1374	1374	1374	1374	465
597	20231201	111100	351791231	1374	1374	1374	1374	1700
598	20231201	111000	349455431	1374	1374	1374	1374	2335
599	20231201	110900	346247141	1377	1377	1377	1374	40
600	20231201	110800	346192166	1377	1375	1377	1373	1549
601	20231201	110700	344063297	1378	1375	1378	1375	486
602	20231201	110600	343395035	1375	1377	1378	1375	1674
603	20231201	110500	341089795	1377	1377	1377	1377	1387
604	20231201	110400	339179896	1377	1377	1378	1377	3872
605	20231201	110300	333848148	1378	1375	1378	1375	1084
606	20231201	110200	332355749	1378	1377	1378	1377	350
607	20231201	110100	331873450	1379	1379	1379	1379	0
608	20231201	110000	331873450	1379	1379	1379	1379	0
609	20231201	105900	331873450	1379	1379	1379	1379	100
610	20231201	105800	331735550	1380	1379	1380	1379	629
611	20231201	105700	330867830	1379	1383	1385	1379	18448
612	20231201	105600	305357912	1383	1371	1383	1371	40806
613	20231201	105500	249127636	1370	1369	1370	1366	2115
614	20231201	105400	246230984	1369	1364	1369	1363	4021
615	20231201	105300	240747405	1365	1367	1369	1365	3840
616	20231201	105200	235494853	1366	1366	1366	1366	16
617	20231201	105100	235472997	1367	1366	1367	1366	517
618	20231201	105000	234766325	1366	1366	1366	1366	0
619	20231201	104900	234766325	1366	1366	1366	1366	169
620	20231201	104800	234535471	1367	1366	1367	1366	211
621	20231201	104700	234247045	1367	1367	1367	1367	6719
622	20231201	104600	225062172	1366	1366	1366	1366	1
623	20231201	104500	225060806	1366	1365	1366	1365	564
624	20231201	104400	224290710	1365	1365	1365	1365	11
625	20231201	104300	224275695	1365	1365	1365	1365	1977
626	20231201	104200	221577090	1365	1365	1365	1365	150
627	20231201	104100	221372340	1360	1360	1360	1360	0
628	20231201	104000	221372340	1360	1360	1360	1360	2156
629	20231201	103900	218440180	1360	1359	1360	1359	2895
630	20231201	103800	214505505	1359	1361	1361	1359	12540
631	20231201	103700	197459463	1360	1364	1364	1360	1000
632	20231201	103600	196096874	1364	1364	1364	1364	1353
633	20231201	103500	194251382	1365	1365	1365	1365	0
634	20231201	103400	194251382	1365	1365	1365	1365	247
635	20231201	103300	193914227	1365	1365	1365	1365	51
636	20231201	103200	193844612	1360	1363	1363	1360	19399
637	20231201	103100	167453761	1365	1366	1366	1363	7005
638	20231201	103000	157894158	1365	1365	1365	1365	226
639	20231201	102900	157585668	1365	1365	1365	1365	0
640	20231201	102800	157585668	1365	1365	1365	1365	0
641	20231201	102700	157585668	1365	1365	1365	1365	781
642	20231201	102600	156519603	1367	1366	1367	1366	11
643	20231201	102500	156504576	1366	1366	1366	1366	89
644	20231201	102400	156383002	1366	1366	1366	1366	435
645	20231201	102300	155788792	1366	1366	1366	1366	111
646	20231201	102200	155637166	1366	1367	1367	1366	20
647	20231201	102100	155609845	1366	1368	1368	1366	2786
648	20231201	102000	151802948	1369	1369	1369	1369	1
649	20231201	101900	151801579	1369	1369	1369	1369	443
650	20231201	101800	151195112	1369	1369	1369	1369	1
651	20231201	101700	151193743	1369	1369	1369	1369	160
652	20231201	101600	150974703	1369	1368	1369	1368	1067
653	20231201	101500	149515036	1367	1368	1368	1367	77
654	20231201	101400	149409776	1368	1368	1368	1368	10
655	20231201	101300	149396096	1365	1365	1365	1365	709
656	20231201	101200	148428311	1365	1365	1365	1365	501
657	20231201	101100	147744446	1365	1365	1365	1365	0
658	20231201	101000	147744446	1365	1366	1368	1365	422
659	20231201	100900	147168151	1365	1365	1365	1365	1037
660	20231201	100800	145752646	1365	1365	1365	1365	1450
661	20231201	100700	143773396	1365	1365	1365	1365	140
662	20231201	100600	143582296	1365	1368	1368	1365	254
663	20231201	100500	143234836	1368	1368	1368	1368	2
664	20231201	100400	143232100	1369	1369	1369	1369	1
665	20231201	100300	143230731	1369	1369	1369	1369	0
666	20231201	100200	143230731	1369	1369	1369	1369	3
667	20231201	100100	143226624	1369	1366	1369	1365	151
668	20231201	100000	143020502	1365	1366	1366	1365	330
669	20231201	095900	142569979	1369	1369	1369	1369	0
670	20231201	095800	142569979	1369	1369	1369	1369	1
671	20231201	095700	142568610	1369	1365	1369	1365	101
672	20231201	095600	142430741	1365	1365	1365	1365	58
673	20231201	095500	142351571	1370	1370	1370	1370	0
674	20231201	095400	142351571	1370	1365	1370	1365	4
675	20231201	095300	142346106	1361	1361	1361	1361	0
676	20231201	095200	142346106	1361	1361	1361	1361	1400
677	20231201	095100	140440706	1361	1361	1361	1361	0
678	20231201	095000	140440706	1361	1362	1362	1361	2779
679	20231201	094900	136658197	1361	1361	1361	1361	0
680	20231201	094800	136658197	1361	1361	1361	1361	10
681	20231201	094700	136644587	1360	1360	1360	1360	1
682	20231201	094600	136643227	1360	1360	1361	1360	961
683	20231201	094500	135336247	1360	1365	1365	1360	37839
684	20231201	094400	83841587	1365	1366	1366	1365	4123
685	20231201	094300	78210573	1366	1366	1366	1366	117
686	20231201	094200	78050751	1366	1366	1366	1365	203
687	20231201	094100	77773564	1366	1365	1366	1364	2304
688	20231201	094000	74629502	1365	1365	1365	1364	1258
689	20231201	093900	72912432	1365	1365	1365	1365	624
690	20231201	093800	72060672	1365	1365	1365	1365	165
691	20231201	093700	71835447	1366	1367	1367	1366	1317
692	20231201	093600	70036020	1367	1367	1367	1367	1
693	20231201	093500	70034653	1366	1367	1367	1366	101
694	20231201	093400	69896686	1365	1365	1365	1365	0
695	20231201	093300	69896686	1365	1367	1367	1365	1838
696	20231201	093200	67385343	1367	1367	1367	1367	120
697	20231201	093100	67221303	1366	1366	1366	1366	700
698	20231201	093000	66265103	1366	1366	1367	1366	1353
699	20231201	092900	64416794	1366	1369	1369	1366	3701
700	20231201	092800	59355936	1371	1371	1371	1371	0
701	20231201	092700	59355936	1371	1371	1371	1371	0
702	20231201	092600	59355936	1371	1370	1371	1368	714
703	20231201	092500	58378084	1371	1371	1371	1371	0
704	20231201	092400	58378084	1371	1371	1371	1371	153
705	20231201	092300	58168321	1370	1371	1371	1370	7205
706	20231201	092200	48297371	1371	1371	1371	1370	787
707	20231201	092100	47219070	1373	1374	1374	1373	392
708	20231201	092000	46680834	1373	1373	1373	1373	0
709	20231201	091900	46680834	1373	1373	1373	1373	300
710	20231201	091800	46268934	1373	1373	1373	1373	4550
711	20231201	091700	40021784	1377	1377	1377	1377	22
712	20231201	091600	39991490	1377	1371	1377	1369	2531
713	20231201	091500	36522518	1372	1379	1379	1372	200
714	20231201	091400	36247908	1380	1380	1380	1380	0
715	20231201	091300	36247908	1380	1380	1380	1380	1
716	20231201	091200	36246528	1374	1371	1374	1371	1239
717	20231201	091100	34547083	1373	1372	1373	1372	131
718	20231201	091000	34367221	1373	1371	1373	1370	913
719	20231201	090900	33114621	1370	1375	1375	1370	3750
720	20231201	090800	27972925	1375	1375	1375	1375	377
721	20231201	090700	27454550	1375	1382	1382	1375	960
722	20231201	090600	26134371	1376	1378	1378	1376	1360
723	20231201	090500	24261449	1382	1382	1382	1382	0
724	20231201	090400	24261449	1382	1382	1382	1382	1005
725	20231201	090300	22872539	1378	1384	1384	1378	1712
726	20231201	090200	20508893	1385	1385	1385	1385	1223
727	20231201	090100	18815038	1380	1385	1385	1380	5182
728	20231201	090000	11640043	1386	1380	1386	1380	6619