KissMeData/307280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210100	82385598	1566	1566	1566	1566	1002
3	20231201	210000	82385598	1566	1566	1566	1566	0
4	20231201	205900	82385598	1566	1566	1566	1566	0
5	20231201	205800	82385598	1566	1566	1566	1566	0
6	20231201	205700	82385598	1566	1566	1566	1566	0
7	20231201	205600	82385598	1566	1566	1566	1566	0
8	20231201	205500	82385598	1566	1566	1566	1566	0
9	20231201	205400	82385598	1566	1566	1566	1566	0
10	20231201	205300	82385598	1566	1566	1566	1566	0
11	20231201	205200	82385598	1566	1566	1566	1566	0
12	20231201	205100	82385598	1566	1566	1566	1566	0
13	20231201	205000	82385598	1566	1566	1566	1566	0
14	20231201	204900	82385598	1566	1566	1566	1566	0
15	20231201	204800	82385598	1566	1566	1566	1566	0
16	20231201	204700	82385598	1566	1566	1566	1566	0
17	20231201	204600	82385598	1566	1566	1566	1566	0
18	20231201	204500	82385598	1566	1566	1566	1566	0
19	20231201	204400	82385598	1566	1566	1566	1566	0
20	20231201	204300	82385598	1566	1566	1566	1566	0
21	20231201	204200	82385598	1566	1566	1566	1566	0
22	20231201	204100	82385598	1566	1566	1566	1566	0
23	20231201	204000	82385598	1566	1566	1566	1566	0
24	20231201	203900	82385598	1566	1566	1566	1566	0
25	20231201	203800	82385598	1566	1566	1566	1566	0
26	20231201	203700	82385598	1566	1566	1566	1566	0
27	20231201	203600	82385598	1566	1566	1566	1566	0
28	20231201	203500	82385598	1566	1566	1566	1566	0
29	20231201	203400	82385598	1566	1566	1566	1566	0
30	20231201	203300	82385598	1566	1566	1566	1566	0
31	20231201	203200	82385598	1566	1566	1566	1566	0
32	20231201	203100	82385598	1566	1566	1566	1566	1002
33	20231201	203000	82385598	1566	1566	1566	1566	0
34	20231201	202900	82385598	1566	1566	1566	1566	0
35	20231201	202800	82385598	1566	1566	1566	1566	0
36	20231201	202700	82385598	1566	1566	1566	1566	0
37	20231201	202600	82385598	1566	1566	1566	1566	0
38	20231201	202500	82385598	1566	1566	1566	1566	0
39	20231201	202400	82385598	1566	1566	1566	1566	0
40	20231201	202300	82385598	1566	1566	1566	1566	0
41	20231201	202200	82385598	1566	1566	1566	1566	0
42	20231201	202100	82385598	1566	1566	1566	1566	0
43	20231201	202000	82385598	1566	1566	1566	1566	0
44	20231201	201900	82385598	1566	1566	1566	1566	0
45	20231201	201800	82385598	1566	1566	1566	1566	0
46	20231201	201700	82385598	1566	1566	1566	1566	0
47	20231201	201600	82385598	1566	1566	1566	1566	0
48	20231201	201500	82385598	1566	1566	1566	1566	0
49	20231201	201400	82385598	1566	1566	1566	1566	0
50	20231201	201300	82385598	1566	1566	1566	1566	0
51	20231201	201200	82385598	1566	1566	1566	1566	0
52	20231201	201100	82385598	1566	1566	1566	1566	0
53	20231201	201000	82385598	1566	1566	1566	1566	0
54	20231201	200900	82385598	1566	1566	1566	1566	0
55	20231201	200800	82385598	1566	1566	1566	1566	0
56	20231201	200700	82385598	1566	1566	1566	1566	0
57	20231201	200600	82385598	1566	1566	1566	1566	0
58	20231201	200500	82385598	1566	1566	1566	1566	0
59	20231201	200400	82385598	1566	1566	1566	1566	0
60	20231201	200300	82385598	1566	1566	1566	1566	0
61	20231201	200200	82385598	1566	1566	1566	1566	0
62	20231201	200100	82385598	1566	1566	1566	1566	1002
63	20231201	200000	82385598	1566	1566	1566	1566	0
64	20231201	195900	82385598	1566	1566	1566	1566	0
65	20231201	195800	82385598	1566	1566	1566	1566	0
66	20231201	195700	82385598	1566	1566	1566	1566	0
67	20231201	195600	82385598	1566	1566	1566	1566	0
68	20231201	195500	82385598	1566	1566	1566	1566	0
69	20231201	195400	82385598	1566	1566	1566	1566	0
70	20231201	195300	82385598	1566	1566	1566	1566	0
71	20231201	195200	82385598	1566	1566	1566	1566	0
72	20231201	195100	82385598	1566	1566	1566	1566	0
73	20231201	195000	82385598	1566	1566	1566	1566	0
74	20231201	194900	82385598	1566	1566	1566	1566	0
75	20231201	194800	82385598	1566	1566	1566	1566	0
76	20231201	194700	82385598	1566	1566	1566	1566	0
77	20231201	194600	82385598	1566	1566	1566	1566	0
78	20231201	194500	82385598	1566	1566	1566	1566	0
79	20231201	194400	82385598	1566	1566	1566	1566	0
80	20231201	194300	82385598	1566	1566	1566	1566	0
81	20231201	194200	82385598	1566	1566	1566	1566	0
82	20231201	194100	82385598	1566	1566	1566	1566	0
83	20231201	194000	82385598	1566	1566	1566	1566	0
84	20231201	193900	82385598	1566	1566	1566	1566	0
85	20231201	193800	82385598	1566	1566	1566	1566	0
86	20231201	193700	82385598	1566	1566	1566	1566	0
87	20231201	193600	82385598	1566	1566	1566	1566	0
88	20231201	193500	82385598	1566	1566	1566	1566	0
89	20231201	193400	82385598	1566	1566	1566	1566	0
90	20231201	193300	82385598	1566	1566	1566	1566	0
91	20231201	193200	82385598	1566	1566	1566	1566	0
92	20231201	193100	82385598	1566	1566	1566	1566	1002
93	20231201	193000	82385598	1566	1566	1566	1566	0
94	20231201	192900	82385598	1566	1566	1566	1566	0
95	20231201	192800	82385598	1566	1566	1566	1566	0
96	20231201	192700	82385598	1566	1566	1566	1566	0
97	20231201	192600	82385598	1566	1566	1566	1566	0
98	20231201	192500	82385598	1566	1566	1566	1566	0
99	20231201	192400	82385598	1566	1566	1566	1566	0
100	20231201	192300	82385598	1566	1566	1566	1566	0
101	20231201	192200	82385598	1566	1566	1566	1566	0
102	20231201	192100	82385598	1566	1566	1566	1566	0
103	20231201	192000	82385598	1566	1566	1566	1566	0
104	20231201	191900	82385598	1566	1566	1566	1566	0
105	20231201	191800	82385598	1566	1566	1566	1566	0
106	20231201	191700	82385598	1566	1566	1566	1566	0
107	20231201	191600	82385598	1566	1566	1566	1566	0
108	20231201	191500	82385598	1566	1566	1566	1566	0
109	20231201	191400	82385598	1566	1566	1566	1566	0
110	20231201	191300	82385598	1566	1566	1566	1566	0
111	20231201	191200	82385598	1566	1566	1566	1566	0
112	20231201	191100	82385598	1566	1566	1566	1566	0
113	20231201	191000	82385598	1566	1566	1566	1566	0
114	20231201	190900	82385598	1566	1566	1566	1566	0
115	20231201	190800	82385598	1566	1566	1566	1566	0
116	20231201	190700	82385598	1566	1566	1566	1566	0
117	20231201	190600	82385598	1566	1566	1566	1566	0
118	20231201	190500	82385598	1566	1566	1566	1566	0
119	20231201	190400	82385598	1566	1566	1566	1566	0
120	20231201	190300	82385598	1566	1566	1566	1566	0
121	20231201	190200	82385598	1566	1566	1566	1566	0
122	20231201	190100	82385598	1566	1566	1566	1566	1002
123	20231201	190000	82385598	1566	1566	1566	1566	0
124	20231201	185900	82385598	1566	1566	1566	1566	0
125	20231201	185800	82385598	1566	1566	1566	1566	0
126	20231201	185700	82385598	1566	1566	1566	1566	0
127	20231201	185600	82385598	1566	1566	1566	1566	0
128	20231201	185500	82385598	1566	1566	1566	1566	0
129	20231201	185400	82385598	1566	1566	1566	1566	0
130	20231201	185300	82385598	1566	1566	1566	1566	0
131	20231201	185200	82385598	1566	1566	1566	1566	0
132	20231201	185100	82385598	1566	1566	1566	1566	0
133	20231201	185000	82385598	1566	1566	1566	1566	0
134	20231201	184900	82385598	1566	1566	1566	1566	0
135	20231201	184800	82385598	1566	1566	1566	1566	0
136	20231201	184700	82385598	1566	1566	1566	1566	0
137	20231201	184600	82385598	1566	1566	1566	1566	0
138	20231201	184500	82385598	1566	1566	1566	1566	0
139	20231201	184400	82385598	1566	1566	1566	1566	0
140	20231201	184300	82385598	1566	1566	1566	1566	0
141	20231201	184200	82385598	1566	1566	1566	1566	0
142	20231201	184100	82385598	1566	1566	1566	1566	0
143	20231201	184000	82385598	1566	1566	1566	1566	0
144	20231201	183900	82385598	1566	1566	1566	1566	0
145	20231201	183800	82385598	1566	1566	1566	1566	0
146	20231201	183700	82385598	1566	1566	1566	1566	0
147	20231201	183600	82385598	1566	1566	1566	1566	0
148	20231201	183500	82385598	1566	1566	1566	1566	0
149	20231201	183400	82385598	1566	1566	1566	1566	0
150	20231201	183300	82385598	1566	1566	1566	1566	0
151	20231201	183200	82385598	1566	1566	1566	1566	0
152	20231201	183100	82385598	1566	1566	1566	1566	1002
153	20231201	183000	82385598	1566	1566	1566	1566	0
154	20231201	182900	82385598	1566	1566	1566	1566	0
155	20231201	182800	82385598	1566	1566	1566	1566	0
156	20231201	182700	82385598	1566	1566	1566	1566	0
157	20231201	182600	82385598	1566	1566	1566	1566	0
158	20231201	182500	82385598	1566	1566	1566	1566	0
159	20231201	182400	82385598	1566	1566	1566	1566	0
160	20231201	182300	82385598	1566	1566	1566	1566	0
161	20231201	182200	82385598	1566	1566	1566	1566	0
162	20231201	182100	82385598	1566	1566	1566	1566	0
163	20231201	182000	82385598	1566	1566	1566	1566	0
164	20231201	181900	82385598	1566	1566	1566	1566	0
165	20231201	181800	82385598	1566	1566	1566	1566	0
166	20231201	181700	82385598	1566	1566	1566	1566	0
167	20231201	181600	82385598	1566	1566	1566	1566	0
168	20231201	181500	82385598	1566	1566	1566	1566	0
169	20231201	181400	82385598	1566	1566	1566	1566	0
170	20231201	181300	82385598	1566	1566	1566	1566	0
171	20231201	181200	82385598	1566	1566	1566	1566	0
172	20231201	181100	82385598	1566	1566	1566	1566	0
173	20231201	181000	82385598	1566	1566	1566	1566	0
174	20231201	180900	82385598	1566	1566	1566	1566	0
175	20231201	180800	82385598	1566	1566	1566	1566	0
176	20231201	180700	82385598	1566	1566	1566	1566	0
177	20231201	180600	82385598	1566	1566	1566	1566	0
178	20231201	180500	82385598	1566	1566	1566	1566	0
179	20231201	180400	82385598	1566	1566	1566	1566	0
180	20231201	180300	82385598	1566	1566	1566	1566	0
181	20231201	180200	82385598	1566	1566	1566	1566	0
182	20231201	180100	82385598	1566	1566	1566	1566	1002
183	20231201	180000	82385598	1566	1566	1566	1566	0
184	20231201	175900	82385598	1566	1566	1566	1566	0
185	20231201	175800	82385598	1566	1566	1566	1566	0
186	20231201	175700	82385598	1566	1566	1566	1566	0
187	20231201	175600	82385598	1566	1566	1566	1566	0
188	20231201	175500	82385598	1566	1566	1566	1566	0
189	20231201	175400	82385598	1566	1566	1566	1566	0
190	20231201	175300	82385598	1566	1566	1566	1566	0
191	20231201	175200	82385598	1566	1566	1566	1566	0
192	20231201	175100	82385598	1566	1566	1566	1566	0
193	20231201	175000	82385598	1566	1566	1566	1566	0
194	20231201	174900	82385598	1566	1566	1566	1566	0
195	20231201	174800	82385598	1566	1566	1566	1566	0
196	20231201	174700	82385598	1566	1566	1566	1566	0
197	20231201	174600	82385598	1566	1566	1566	1566	0
198	20231201	174500	82385598	1566	1566	1566	1566	0
199	20231201	174400	82385598	1566	1566	1566	1566	0
200	20231201	174300	82385598	1566	1566	1566	1566	0
201	20231201	174200	82385598	1566	1566	1566	1566	0
202	20231201	174100	82385598	1566	1566	1566	1566	0
203	20231201	174000	82385598	1566	1566	1566	1566	0
204	20231201	173900	82385598	1566	1566	1566	1566	0
205	20231201	173800	82385598	1566	1566	1566	1566	0
206	20231201	173700	82385598	1566	1566	1566	1566	0
207	20231201	173600	82385598	1566	1566	1566	1566	0
208	20231201	173500	82385598	1566	1566	1566	1566	0
209	20231201	173400	82385598	1566	1566	1566	1566	0
210	20231201	173300	82385598	1566	1566	1566	1566	0
211	20231201	173200	82385598	1566	1566	1566	1566	0
212	20231201	173100	82385598	1566	1566	1566	1566	1002
213	20231201	173000	82385598	1566	1566	1566	1566	0
214	20231201	172900	82385598	1566	1566	1566	1566	0
215	20231201	172800	82385598	1566	1566	1566	1566	0
216	20231201	172700	82385598	1566	1566	1566	1566	0
217	20231201	172600	82385598	1566	1566	1566	1566	0
218	20231201	172500	82385598	1566	1566	1566	1566	0
219	20231201	172400	82385598	1566	1566	1566	1566	0
220	20231201	172300	82385598	1566	1566	1566	1566	0
221	20231201	172200	82385598	1566	1566	1566	1566	0
222	20231201	172100	82385598	1566	1566	1566	1566	0
223	20231201	172000	82385598	1566	1566	1566	1566	0
224	20231201	171900	82385598	1566	1566	1566	1566	0
225	20231201	171800	82385598	1566	1566	1566	1566	0
226	20231201	171700	82385598	1566	1566	1566	1566	0
227	20231201	171600	82385598	1566	1566	1566	1566	0
228	20231201	171500	82385598	1566	1566	1566	1566	0
229	20231201	171400	82385598	1566	1566	1566	1566	0
230	20231201	171300	82385598	1566	1566	1566	1566	0
231	20231201	171200	82385598	1566	1566	1566	1566	0
232	20231201	171100	82385598	1566	1566	1566	1566	0
233	20231201	171000	82385598	1566	1566	1566	1566	0
234	20231201	170900	82385598	1566	1566	1566	1566	0
235	20231201	170800	82385598	1566	1566	1566	1566	0
236	20231201	170700	82385598	1566	1566	1566	1566	0
237	20231201	170600	82385598	1566	1566	1566	1566	0
238	20231201	170500	82385598	1566	1566	1566	1566	0
239	20231201	170400	82385598	1566	1566	1566	1566	0
240	20231201	170300	82385598	1566	1566	1566	1566	0
241	20231201	170200	82385598	1566	1566	1566	1566	0
242	20231201	170100	82385598	1566	1566	1566	1566	1002
243	20231201	170000	82385598	1566	1566	1566	1566	0
244	20231201	165900	82385598	1566	1566	1566	1566	0
245	20231201	165800	82385598	1566	1566	1566	1566	0
246	20231201	165700	82385598	1566	1566	1566	1566	0
247	20231201	165600	82385598	1566	1566	1566	1566	0
248	20231201	165500	82385598	1566	1566	1566	1566	0
249	20231201	165400	82385598	1566	1566	1566	1566	0
250	20231201	165300	82385598	1566	1566	1566	1566	0
251	20231201	165200	82385598	1566	1566	1566	1566	0
252	20231201	165100	82385598	1566	1566	1566	1566	0
253	20231201	165000	82385598	1566	1566	1566	1566	0
254	20231201	164900	82385598	1566	1566	1566	1566	0
255	20231201	164800	82385598	1566	1566	1566	1566	0
256	20231201	164700	82385598	1566	1566	1566	1566	0
257	20231201	164600	82385598	1566	1566	1566	1566	0
258	20231201	164500	82385598	1566	1566	1566	1566	0
259	20231201	164400	82385598	1566	1566	1566	1566	0
260	20231201	164300	82385598	1566	1566	1566	1566	0
261	20231201	164200	82385598	1566	1566	1566	1566	0
262	20231201	164100	82385598	1566	1566	1566	1566	0
263	20231201	164000	82385598	1566	1566	1566	1566	0
264	20231201	163900	82385598	1566	1566	1566	1566	0
265	20231201	163800	82385598	1566	1566	1566	1566	0
266	20231201	163700	82385598	1566	1566	1566	1566	0
267	20231201	163600	82385598	1566	1566	1566	1566	0
268	20231201	163500	82385598	1566	1566	1566	1566	0
269	20231201	163400	82385598	1566	1566	1566	1566	0
270	20231201	163300	82385598	1566	1566	1566	1566	0
271	20231201	163200	82385598	1566	1566	1566	1566	0
272	20231201	163100	82385598	1566	1566	1566	1566	1002
273	20231201	163000	82385598	1566	1566	1566	1566	0
274	20231201	162900	82385598	1566	1566	1566	1566	0
275	20231201	162800	82385598	1566	1566	1566	1566	0
276	20231201	162700	82385598	1566	1566	1566	1566	0
277	20231201	162600	82385598	1566	1566	1566	1566	0
278	20231201	162500	82385598	1566	1566	1566	1566	0
279	20231201	162400	82385598	1566	1566	1566	1566	0
280	20231201	162300	82385598	1566	1566	1566	1566	0
281	20231201	162200	82385598	1566	1566	1566	1566	0
282	20231201	162100	82385598	1566	1566	1566	1566	0
283	20231201	162000	82385598	1566	1566	1566	1566	0
284	20231201	161900	82385598	1566	1566	1566	1566	0
285	20231201	161800	82385598	1566	1566	1566	1566	0
286	20231201	161700	82385598	1566	1566	1566	1566	0
287	20231201	161600	82385598	1566	1566	1566	1566	0
288	20231201	161500	82385598	1566	1566	1566	1566	0
289	20231201	161400	82385598	1566	1566	1566	1566	0
290	20231201	161300	82385598	1566	1566	1566	1566	0
291	20231201	161200	82385598	1566	1566	1566	1566	0
292	20231201	161100	82385598	1566	1566	1566	1566	0
293	20231201	161000	82385598	1566	1566	1566	1566	0
294	20231201	160900	82385598	1566	1566	1566	1566	0
295	20231201	160800	82385598	1566	1566	1566	1566	0
296	20231201	160700	82385598	1566	1566	1566	1566	0
297	20231201	160600	82385598	1566	1566	1566	1566	0
298	20231201	160500	82385598	1566	1566	1566	1566	0
299	20231201	160400	82385598	1566	1566	1566	1566	0
300	20231201	160300	82385598	1566	1566	1566	1566	0
301	20231201	160200	82385598	1566	1566	1566	1566	0
302	20231201	160100	82385598	1566	1566	1566	1566	1002
303	20231201	160000	82385598	1566	1566	1566	1566	0
304	20231201	155900	82385598	1566	1566	1566	1566	0
305	20231201	155800	82385598	1566	1566	1566	1566	0
306	20231201	155700	82385598	1566	1566	1566	1566	0
307	20231201	155600	82385598	1566	1566	1566	1566	0
308	20231201	155500	82385598	1566	1566	1566	1566	0
309	20231201	155400	82385598	1566	1566	1566	1566	0
310	20231201	155300	82385598	1566	1566	1566	1566	0
311	20231201	155200	82385598	1566	1566	1566	1566	0
312	20231201	155100	82385598	1566	1566	1566	1566	0
313	20231201	155000	82385598	1566	1566	1566	1566	0
314	20231201	154900	82385598	1566	1566	1566	1566	0
315	20231201	154800	82385598	1566	1566	1566	1566	0
316	20231201	154700	82385598	1566	1566	1566	1566	0
317	20231201	154600	82385598	1566	1566	1566	1566	0
318	20231201	154500	82385598	1566	1566	1566	1566	0
319	20231201	154400	82385598	1566	1566	1566	1566	0
320	20231201	154300	82385598	1566	1566	1566	1566	0
321	20231201	154200	82385598	1566	1566	1566	1566	0
322	20231201	154100	82385598	1566	1566	1566	1566	0
323	20231201	154000	82385598	1566	1566	1566	1566	0
324	20231201	153900	82385598	1566	1566	1566	1566	0
325	20231201	153800	82385598	1566	1566	1566	1566	0
326	20231201	153700	82385598	1566	1566	1566	1566	0
327	20231201	153600	82385598	1566	1566	1566	1566	0
328	20231201	153500	82385598	1566	1566	1566	1566	0
329	20231201	153400	82385598	1566	1566	1566	1566	0
330	20231201	153300	82385598	1566	1566	1566	1566	0
331	20231201	153200	82385598	1566	1566	1566	1566	0
332	20231201	153100	82385598	1566	1566	1566	1566	1002
333	20231201	153000	82385598	1566	1566	1566	1566	1002
334	20231201	152900	80816466	1567	1567	1567	1567	0
335	20231201	152800	80816466	1567	1567	1567	1567	0
336	20231201	152700	80816466	1567	1567	1567	1567	0
337	20231201	152600	80816466	1567	1567	1567	1567	0
338	20231201	152500	80816466	1567	1567	1567	1567	0
339	20231201	152400	80816466	1567	1567	1567	1567	0
340	20231201	152300	80816466	1567	1567	1567	1567	0
341	20231201	152200	80816466	1567	1567	1567	1567	0
342	20231201	152100	80816466	1567	1567	1567	1567	0
343	20231201	152000	80816466	1567	1567	1567	1567	0
344	20231201	151900	80816466	1567	1556	1567	1556	91
345	20231201	151800	80674859	1556	1566	1567	1556	1582
346	20231201	151700	78199155	1566	1566	1566	1566	0
347	20231201	151600	78199155	1566	1566	1566	1566	0
348	20231201	151500	78199155	1566	1566	1566	1566	0
349	20231201	151400	78199155	1566	1556	1566	1556	41
350	20231201	151300	78135349	1556	1566	1566	1556	103
351	20231201	151200	77975051	1556	1556	1556	1556	0
352	20231201	151100	77975051	1556	1556	1556	1556	497
353	20231201	151000	77201719	1556	1556	1556	1556	0
354	20231201	150900	77201719	1556	1556	1556	1556	0
355	20231201	150800	77201719	1556	1556	1556	1556	1
356	20231201	150700	77200163	1556	1557	1557	1556	50
357	20231201	150600	77122362	1567	1567	1567	1567	0
358	20231201	150500	77122362	1567	1567	1567	1567	0
359	20231201	150400	77122362	1567	1567	1567	1567	0
360	20231201	150300	77122362	1567	1567	1567	1567	0
361	20231201	150200	77122362	1567	1567	1567	1567	0
362	20231201	150100	77122362	1567	1560	1567	1560	20
363	20231201	150000	77091134	1560	1560	1560	1560	0
364	20231201	145900	77091134	1560	1560	1560	1560	0
365	20231201	145800	77091134	1560	1560	1560	1560	0
366	20231201	145700	77091134	1560	1559	1560	1559	1600
367	20231201	145600	74595144	1556	1556	1556	1556	0
368	20231201	145500	74595144	1556	1556	1556	1556	0
369	20231201	145400	74595144	1556	1556	1556	1556	0
370	20231201	145300	74595144	1556	1558	1558	1556	300
371	20231201	145200	74128171	1559	1559	1559	1559	0
372	20231201	145100	74128171	1559	1559	1559	1559	22
373	20231201	145000	74093873	1558	1558	1558	1558	1
374	20231201	144900	74092315	1557	1557	1557	1557	0
375	20231201	144800	74092315	1557	1557	1557	1557	9
376	20231201	144700	74078302	1558	1558	1558	1558	5
377	20231201	144600	74070512	1558	1558	1558	1558	7
378	20231201	144500	74059606	1557	1557	1557	1557	0
379	20231201	144400	74059606	1557	1557	1557	1557	0
380	20231201	144300	74059606	1557	1557	1557	1557	0
381	20231201	144200	74059606	1557	1557	1557	1557	197
382	20231201	144100	73752877	1558	1558	1558	1558	0
383	20231201	144000	73752877	1558	1558	1558	1558	0
384	20231201	143900	73752877	1558	1558	1558	1558	3
385	20231201	143800	73748203	1560	1560	1560	1560	0
386	20231201	143700	73748203	1560	1560	1560	1560	100
387	20231201	143600	73592203	1560	1560	1560	1560	0
388	20231201	143500	73592203	1560	1560	1560	1560	0
389	20231201	143400	73592203	1560	1560	1560	1560	0
390	20231201	143300	73592203	1560	1559	1560	1559	3
391	20231201	143200	73587524	1558	1558	1558	1558	1
392	20231201	143100	73585966	1559	1559	1559	1559	0
393	20231201	143000	73585966	1559	1559	1559	1559	0
394	20231201	142900	73585966	1559	1559	1559	1559	0
395	20231201	142800	73585966	1559	1559	1559	1559	0
396	20231201	142700	73585966	1559	1558	1560	1558	105
397	20231201	142600	73422269	1557	1556	1557	1556	1134
398	20231201	142500	71657031	1556	1556	1556	1556	0
399	20231201	142400	71657031	1556	1557	1557	1556	305
400	20231201	142300	71182446	1557	1557	1557	1557	5
401	20231201	142200	71174661	1557	1557	1557	1557	205
402	20231201	142100	70855476	1557	1557	1557	1557	101
403	20231201	142000	70698219	1557	1557	1557	1557	0
404	20231201	141900	70698219	1557	1557	1557	1557	0
405	20231201	141800	70698219	1557	1557	1557	1557	0
406	20231201	141700	70698219	1557	1557	1557	1557	0
407	20231201	141600	70698219	1557	1557	1557	1557	0
408	20231201	141500	70698219	1557	1557	1557	1557	0
409	20231201	141400	70698219	1557	1557	1557	1557	0
410	20231201	141300	70698219	1557	1557	1557	1557	606
411	20231201	141200	69754677	1557	1557	1557	1557	5
412	20231201	141100	69746892	1557	1557	1557	1557	1303
413	20231201	141000	67718121	1557	1557	1557	1557	5
414	20231201	140900	67710336	1557	1557	1557	1557	5
415	20231201	140800	67702551	1556	1557	1557	1556	1714
416	20231201	140700	65035491	1557	1557	1557	1557	0
417	20231201	140600	65035491	1557	1557	1557	1557	0
418	20231201	140500	65035491	1557	1558	1558	1557	2000
419	20231201	140400	61921454	1560	1560	1560	1560	0
420	20231201	140300	61921454	1560	1560	1560	1560	0
421	20231201	140200	61921454	1560	1560	1560	1560	5
422	20231201	140100	61913654	1560	1560	1560	1560	0
423	20231201	140000	61913654	1560	1560	1560	1560	0
424	20231201	135900	61913654	1560	1560	1560	1560	5
425	20231201	135800	61905854	1560	1560	1560	1560	0
426	20231201	135700	61905854	1560	1560	1560	1560	0
427	20231201	135600	61905854	1560	1560	1560	1560	5
428	20231201	135500	61898054	1560	1560	1560	1560	0
429	20231201	135400	61898054	1560	1560	1560	1560	0
430	20231201	135300	61898054	1560	1560	1560	1560	5
431	20231201	135200	61890254	1560	1560	1560	1560	0
432	20231201	135100	61890254	1560	1560	1560	1560	0
433	20231201	135000	61890254	1560	1560	1560	1560	1
434	20231201	134900	61888694	1560	1560	1560	1560	5
435	20231201	134800	61880894	1560	1560	1560	1560	0
436	20231201	134700	61880894	1560	1560	1560	1560	0
437	20231201	134600	61880894	1560	1560	1560	1560	0
438	20231201	134500	61880894	1560	1560	1560	1560	0
439	20231201	134400	61880894	1560	1560	1560	1560	0
440	20231201	134300	61880894	1560	1560	1560	1560	0
441	20231201	134200	61880894	1560	1560	1560	1560	5
442	20231201	134100	61873094	1560	1560	1560	1560	5
443	20231201	134000	61865294	1560	1560	1560	1560	5
444	20231201	133900	61857494	1560	1560	1560	1560	92
445	20231201	133800	61713974	1560	1560	1560	1560	85
446	20231201	133700	61581374	1560	1560	1560	1560	0
447	20231201	133600	61581374	1560	1560	1560	1560	0
448	20231201	133500	61581374	1560	1560	1560	1560	1
449	20231201	133400	61579814	1560	1560	1560	1560	0
450	20231201	133300	61579814	1560	1560	1560	1560	5
451	20231201	133200	61572014	1560	1560	1560	1560	5
452	20231201	133100	61564214	1560	1560	1560	1560	6
453	20231201	133000	61554854	1560	1559	1560	1558	71
454	20231201	132900	61444167	1560	1560	1560	1560	0
455	20231201	132800	61444167	1560	1560	1560	1560	5
456	20231201	132700	61436367	1560	1560	1560	1560	0
457	20231201	132600	61436367	1560	1560	1560	1560	0
458	20231201	132500	61436367	1560	1560	1560	1560	0
459	20231201	132400	61436367	1560	1560	1560	1560	5
460	20231201	132300	61428567	1560	1560	1560	1560	0
461	20231201	132200	61428567	1560	1560	1560	1560	0
462	20231201	132100	61428567	1560	1560	1560	1560	21
463	20231201	132000	61395807	1560	1560	1560	1560	0
464	20231201	131900	61395807	1560	1560	1560	1560	0
465	20231201	131800	61395807	1560	1560	1560	1560	20
466	20231201	131700	61364607	1560	1560	1560	1560	0
467	20231201	131600	61364607	1560	1560	1560	1560	0
468	20231201	131500	61364607	1560	1560	1560	1560	0
469	20231201	131400	61364607	1560	1560	1560	1560	0
470	20231201	131300	61364607	1560	1560	1560	1560	26
471	20231201	131200	61324047	1560	1560	1560	1560	0
472	20231201	131100	61324047	1560	1560	1560	1560	0
473	20231201	131000	61324047	1560	1560	1560	1560	6
474	20231201	130900	61314687	1560	1560	1560	1560	16
475	20231201	130800	61289727	1560	1560	1560	1560	6
476	20231201	130700	61280367	1560	1561	1561	1560	329
477	20231201	130600	60767126	1560	1560	1560	1560	0
478	20231201	130500	60767126	1560	1560	1560	1560	0
479	20231201	130400	60767126	1560	1560	1560	1560	0
480	20231201	130300	60767126	1560	1560	1560	1560	0
481	20231201	130200	60767126	1560	1560	1560	1560	0
482	20231201	130100	60767126	1560	1560	1560	1560	0
483	20231201	130000	60767126	1560	1560	1560	1560	0
484	20231201	125900	60767126	1560	1560	1560	1560	0
485	20231201	125800	60767126	1560	1560	1560	1560	0
486	20231201	125700	60767126	1560	1560	1560	1560	0
487	20231201	125600	60767126	1560	1560	1560	1560	0
488	20231201	125500	60767126	1560	1560	1560	1560	0
489	20231201	125400	60767126	1560	1560	1560	1560	0
490	20231201	125300	60767126	1560	1560	1560	1560	0
491	20231201	125200	60767126	1560	1560	1560	1560	20
492	20231201	125100	60735926	1555	1555	1555	1555	0
493	20231201	125000	60735926	1555	1555	1555	1555	0
494	20231201	124900	60735926	1555	1555	1555	1555	0
495	20231201	124800	60735926	1555	1555	1555	1555	0
496	20231201	124700	60735926	1555	1555	1555	1555	0
497	20231201	124600	60735926	1555	1564	1564	1555	15200
498	20231201	124500	37094222	1568	1568	1568	1568	0
499	20231201	124400	37094222	1568	1568	1568	1568	0
500	20231201	124300	37094222	1568	1568	1568	1568	0
501	20231201	124200	37094222	1568	1568	1568	1568	0
502	20231201	124100	37094222	1568	1568	1568	1568	0
503	20231201	124000	37094222	1568	1568	1568	1568	0
504	20231201	123900	37094222	1568	1568	1568	1568	55
505	20231201	123800	37007982	1568	1568	1568	1568	0
506	20231201	123700	37007982	1568	1568	1568	1568	0
507	20231201	123600	37007982	1568	1568	1568	1568	0
508	20231201	123500	37007982	1568	1568	1568	1568	0
509	20231201	123400	37007982	1568	1568	1568	1568	0
510	20231201	123300	37007982	1568	1568	1568	1568	0
511	20231201	123200	37007982	1568	1568	1568	1568	0
512	20231201	123100	37007982	1568	1568	1568	1568	2
513	20231201	123000	37004846	1568	1568	1568	1568	63
514	20231201	122900	36906062	1569	1569	1569	1569	0
515	20231201	122800	36906062	1569	1569	1569	1569	0
516	20231201	122700	36906062	1569	1569	1569	1569	0
517	20231201	122600	36906062	1569	1569	1569	1569	0
518	20231201	122500	36906062	1569	1569	1569	1569	0
519	20231201	122400	36906062	1569	1569	1569	1569	0
520	20231201	122300	36906062	1569	1569	1569	1569	0
521	20231201	122200	36906062	1569	1569	1569	1569	0
522	20231201	122100	36906062	1569	1569	1569	1569	0
523	20231201	122000	36906062	1569	1569	1569	1569	0
524	20231201	121900	36906062	1569	1569	1569	1569	0
525	20231201	121800	36906062	1569	1569	1569	1569	0
526	20231201	121700	36906062	1569	1569	1569	1569	3
527	20231201	121600	36901355	1570	1570	1570	1570	0
528	20231201	121500	36901355	1570	1570	1570	1570	0
529	20231201	121400	36901355	1570	1570	1570	1570	0
530	20231201	121300	36901355	1570	1570	1570	1570	0
531	20231201	121200	36901355	1570	1570	1570	1570	200
532	20231201	121100	36587355	1570	1570	1570	1570	0
533	20231201	121000	36587355	1570	1570	1570	1570	0
534	20231201	120900	36587355	1570	1570	1570	1570	0
535	20231201	120800	36587355	1570	1567	1570	1567	763
536	20231201	120700	35389627	1568	1568	1568	1568	0
537	20231201	120600	35389627	1568	1568	1568	1568	0
538	20231201	120500	35389627	1568	1568	1568	1568	0
539	20231201	120400	35389627	1568	1568	1568	1568	0
540	20231201	120300	35389627	1568	1568	1568	1568	0
541	20231201	120200	35389627	1568	1568	1568	1568	0
542	20231201	120100	35389627	1568	1568	1568	1568	0
543	20231201	120000	35389627	1568	1568	1568	1568	0
544	20231201	115900	35389627	1568	1568	1568	1568	0
545	20231201	115800	35389627	1568	1568	1568	1568	0
546	20231201	115700	35389627	1568	1567	1568	1567	6
547	20231201	115600	35380220	1563	1563	1563	1563	0
548	20231201	115500	35380220	1563	1563	1563	1563	0
549	20231201	115400	35380220	1563	1563	1563	1563	1
550	20231201	115300	35378657	1562	1562	1562	1562	0
551	20231201	115200	35378657	1562	1562	1562	1562	0
552	20231201	115100	35378657	1562	1562	1562	1562	11
553	20231201	115000	35361475	1562	1562	1562	1562	5
554	20231201	114900	35353665	1562	1562	1562	1562	0
555	20231201	114800	35353665	1562	1562	1562	1562	0
556	20231201	114700	35353665	1562	1562	1562	1562	5
557	20231201	114600	35345855	1561	1561	1561	1561	0
558	20231201	114500	35345855	1561	1561	1561	1561	0
559	20231201	114400	35345855	1561	1561	1561	1561	1
560	20231201	114300	35344294	1557	1557	1557	1557	0
561	20231201	114200	35344294	1557	1557	1557	1557	0
562	20231201	114100	35344294	1557	1557	1557	1557	0
563	20231201	114000	35344294	1557	1557	1557	1557	0
564	20231201	113900	35344294	1557	1559	1559	1557	99
565	20231201	113800	35190093	1556	1558	1558	1556	156
566	20231201	113700	34947352	1557	1557	1557	1557	0
567	20231201	113600	34947352	1557	1559	1559	1557	700
568	20231201	113500	33857191	1559	1560	1560	1559	500
569	20231201	113400	33077676	1560	1560	1560	1560	0
570	20231201	113300	33077676	1560	1563	1563	1560	511
571	20231201	113200	32280463	1561	1561	1561	1561	153
572	20231201	113100	32041630	1561	1561	1561	1561	5
573	20231201	113000	32033825	1561	1561	1561	1561	10
574	20231201	112900	32018215	1561	1563	1563	1561	337
575	20231201	112800	31492139	1563	1563	1563	1563	5
576	20231201	112700	31484324	1563	1563	1563	1563	5
577	20231201	112600	31476509	1563	1564	1564	1563	268
578	20231201	112500	31057615	1567	1567	1567	1567	0
579	20231201	112400	31057615	1567	1567	1567	1567	0
580	20231201	112300	31057615	1567	1567	1567	1567	24
581	20231201	112200	31020007	1567	1567	1567	1567	0
582	20231201	112100	31020007	1567	1567	1567	1567	0
583	20231201	112000	31020007	1567	1567	1567	1567	1000
584	20231201	111900	29453007	1563	1563	1563	1563	0
585	20231201	111800	29453007	1563	1563	1563	1563	0
586	20231201	111700	29453007	1563	1563	1563	1563	0
587	20231201	111600	29453007	1563	1563	1563	1563	0
588	20231201	111500	29453007	1563	1563	1563	1563	0
589	20231201	111400	29453007	1563	1563	1563	1563	0
590	20231201	111300	29453007	1563	1563	1563	1563	0
591	20231201	111200	29453007	1563	1563	1563	1563	0
592	20231201	111100	29453007	1563	1563	1563	1563	0
593	20231201	111000	29453007	1563	1566	1566	1563	5
594	20231201	110900	29445189	1567	1567	1567	1567	0
595	20231201	110800	29445189	1567	1567	1567	1567	1
596	20231201	110700	29443622	1566	1566	1566	1566	0
597	20231201	110600	29443622	1566	1566	1566	1566	649
598	20231201	110500	28427288	1567	1567	1567	1567	0
599	20231201	110400	28427288	1567	1567	1567	1567	0
600	20231201	110300	28427288	1567	1567	1567	1567	10
601	20231201	110200	28411618	1567	1567	1567	1567	5
602	20231201	110100	28403783	1567	1568	1568	1567	810
603	20231201	110000	27134348	1576	1571	1576	1571	9
604	20231201	105900	27120179	1570	1570	1570	1570	0
605	20231201	105800	27120179	1570	1570	1570	1570	1
606	20231201	105700	27118609	1576	1576	1576	1576	0
607	20231201	105600	27118609	1576	1576	1576	1576	0
608	20231201	105500	27118609	1576	1569	1576	1569	10
609	20231201	105400	27102876	1570	1570	1570	1570	1
610	20231201	105300	27101306	1567	1567	1567	1567	0
611	20231201	105200	27101306	1567	1567	1567	1567	0
612	20231201	105100	27101306	1567	1567	1567	1567	0
613	20231201	105000	27101306	1567	1567	1567	1567	0
614	20231201	104900	27101306	1567	1567	1567	1567	0
615	20231201	104800	27101306	1567	1567	1567	1567	0
616	20231201	104700	27101306	1567	1567	1567	1567	0
617	20231201	104600	27101306	1567	1567	1567	1567	0
618	20231201	104500	27101306	1567	1567	1567	1567	0
619	20231201	104400	27101306	1567	1567	1567	1567	10
620	20231201	104300	27085636	1575	1575	1575	1575	0
621	20231201	104200	27085636	1575	1575	1575	1575	5
622	20231201	104100	27077761	1566	1571	1571	1566	350
623	20231201	104000	26528711	1576	1576	1576	1576	0
624	20231201	103900	26528711	1576	1576	1576	1576	0
625	20231201	103800	26528711	1576	1573	1576	1573	38
626	20231201	103700	26468827	1573	1573	1573	1573	0
627	20231201	103600	26468827	1573	1573	1573	1573	955
628	20231201	103500	24966612	1574	1574	1574	1574	32
629	20231201	103400	24916244	1575	1575	1577	1575	31
630	20231201	103300	24867417	1575	1570	1575	1570	418
631	20231201	103200	24210697	1569	1568	1569	1568	1073
632	20231201	103100	22527335	1568	1568	1568	1568	8
633	20231201	103000	22514791	1568	1568	1568	1568	259
634	20231201	102900	22108679	1568	1568	1568	1568	0
635	20231201	102800	22108679	1568	1568	1568	1568	0
636	20231201	102700	22108679	1568	1568	1568	1568	9
637	20231201	102600	22094567	1568	1568	1568	1568	4
638	20231201	102500	22088295	1569	1569	1569	1569	1
639	20231201	102400	22086726	1569	1569	1569	1569	0
640	20231201	102300	22086726	1569	1569	1569	1569	0
641	20231201	102200	22086726	1569	1569	1569	1569	4
642	20231201	102100	22080450	1566	1566	1566	1566	0
643	20231201	102000	22080450	1566	1566	1566	1566	800
644	20231201	101900	20827650	1565	1565	1565	1565	0
645	20231201	101800	20827650	1565	1565	1565	1565	239
646	20231201	101700	20453615	1563	1563	1563	1563	1000
647	20231201	101600	18890615	1562	1558	1562	1558	311
648	20231201	101500	18404837	1557	1557	1557	1557	0
649	20231201	101400	18404837	1557	1557	1557	1557	0
650	20231201	101300	18404837	1557	1557	1557	1557	0
651	20231201	101200	18404837	1557	1557	1557	1557	0
652	20231201	101100	18404837	1557	1557	1557	1557	0
653	20231201	101000	18404837	1557	1558	1558	1557	66
654	20231201	100900	18302074	1556	1556	1556	1556	0
655	20231201	100800	18302074	1556	1556	1556	1556	0
656	20231201	100700	18302074	1556	1556	1556	1556	0
657	20231201	100600	18302074	1556	1556	1556	1556	0
658	20231201	100500	18302074	1556	1556	1556	1556	0
659	20231201	100400	18302074	1556	1556	1556	1556	0
660	20231201	100300	18302074	1556	1556	1556	1556	0
661	20231201	100200	18302074	1556	1556	1556	1556	0
662	20231201	100100	18302074	1556	1556	1556	1556	0
663	20231201	100000	18302074	1556	1556	1556	1556	0
664	20231201	095900	18302074	1556	1556	1556	1556	0
665	20231201	095800	18302074	1556	1556	1556	1556	0
666	20231201	095700	18302074	1556	1556	1556	1556	128
667	20231201	095600	18102906	1556	1556	1556	1556	0
668	20231201	095500	18102906	1556	1556	1556	1556	0
669	20231201	095400	18102906	1556	1556	1556	1556	0
670	20231201	095300	18102906	1556	1556	1556	1556	0
671	20231201	095200	18102906	1556	1556	1556	1556	100
672	20231201	095100	17947306	1555	1555	1555	1555	0
673	20231201	095000	17947306	1555	1555	1555	1555	0
674	20231201	094900	17947306	1555	1555	1555	1555	0
675	20231201	094800	17947306	1555	1555	1555	1555	0
676	20231201	094700	17947306	1555	1560	1560	1555	4800
677	20231201	094600	10476488	1560	1560	1560	1560	0
678	20231201	094500	10476488	1560	1560	1560	1560	25
679	20231201	094400	10437488	1560	1560	1560	1560	700
680	20231201	094300	9345488	1565	1565	1565	1565	9
681	20231201	094200	9331403	1565	1565	1565	1565	1
682	20231201	094100	9329838	1560	1560	1560	1560	0
683	20231201	094000	9329838	1560	1560	1560	1560	0
684	20231201	093900	9329838	1560	1560	1560	1560	0
685	20231201	093800	9329838	1560	1560	1560	1560	1
686	20231201	093700	9328278	1561	1561	1561	1561	0
687	20231201	093600	9328278	1561	1561	1561	1561	1
688	20231201	093500	9326717	1562	1562	1562	1562	100
689	20231201	093400	9170517	1560	1560	1560	1560	0
690	20231201	093300	9170517	1560	1560	1560	1560	19
691	20231201	093200	9140877	1567	1567	1567	1567	0
692	20231201	093100	9140877	1567	1567	1567	1567	0
693	20231201	093000	9140877	1567	1567	1567	1567	0
694	20231201	092900	9140877	1567	1567	1567	1567	0
695	20231201	092800	9140877	1567	1567	1567	1567	0
696	20231201	092700	9140877	1567	1567	1567	1567	1
697	20231201	092600	9139310	1567	1567	1567	1567	0
698	20231201	092500	9139310	1567	1567	1567	1567	1
699	20231201	092400	9137743	1559	1559	1559	1559	0
700	20231201	092300	9137743	1559	1559	1559	1559	0
701	20231201	092200	9137743	1559	1559	1559	1559	0
702	20231201	092100	9137743	1559	1559	1559	1559	0
703	20231201	092000	9137743	1559	1559	1559	1559	0
704	20231201	091900	9137743	1559	1559	1559	1559	0
705	20231201	091800	9137743	1559	1559	1559	1559	0
706	20231201	091700	9137743	1559	1559	1559	1559	100
707	20231201	091600	8981843	1559	1559	1559	1559	39
708	20231201	091500	8921042	1559	1559	1559	1559	0
709	20231201	091400	8921042	1559	1559	1559	1559	0
710	20231201	091300	8921042	1559	1559	1559	1559	0
711	20231201	091200	8921042	1559	1559	1559	1559	998
712	20231201	091100	7365160	1555	1555	1555	1555	0
713	20231201	091000	7365160	1555	1559	1559	1555	602
714	20231201	090900	6426966	1568	1568	1568	1568	61
715	20231201	090800	6331318	1569	1569	1569	1569	0
716	20231201	090700	6331318	1569	1569	1569	1569	1
717	20231201	090600	6329749	1557	1559	1559	1557	1500
718	20231201	090500	3992925	1569	1569	1569	1569	9
719	20231201	090400	3978804	1569	1569	1569	1569	0
720	20231201	090300	3978804	1569	1569	1569	1569	0
721	20231201	090200	3978804	1569	1569	1569	1569	0
722	20231201	090100	3978804	1569	1569	1569	1569	1
723	20231201	090000	3977235	1563	1569	1569	1563	2535