KissMeData/019770/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190400	890348375	4465	4465	4465	4465	4190
3	20231201	190300	890348375	4465	4465	4465	4465	0
4	20231201	190200	890348375	4465	4465	4465	4465	0
5	20231201	190100	890348375	4465	4465	4465	4465	0
6	20231201	190000	890348375	4465	4465	4465	4465	0
7	20231201	185900	890348375	4465	4465	4465	4465	0
8	20231201	185800	890348375	4465	4465	4465	4465	0
9	20231201	185700	890348375	4465	4465	4465	4465	0
10	20231201	185600	890348375	4465	4465	4465	4465	0
11	20231201	185500	890348375	4465	4465	4465	4465	0
12	20231201	185400	890348375	4465	4465	4465	4465	0
13	20231201	185300	890348375	4465	4465	4465	4465	0
14	20231201	185200	890348375	4465	4465	4465	4465	0
15	20231201	185100	890348375	4465	4465	4465	4465	0
16	20231201	185000	890348375	4465	4465	4465	4465	0
17	20231201	184900	890348375	4465	4465	4465	4465	0
18	20231201	184800	890348375	4465	4465	4465	4465	0
19	20231201	184700	890348375	4465	4465	4465	4465	0
20	20231201	184600	890348375	4465	4465	4465	4465	0
21	20231201	184500	890348375	4465	4465	4465	4465	0
22	20231201	184400	890348375	4465	4465	4465	4465	0
23	20231201	184300	890348375	4465	4465	4465	4465	0
24	20231201	184200	890348375	4465	4465	4465	4465	0
25	20231201	184100	890348375	4465	4465	4465	4465	0
26	20231201	184000	890348375	4465	4465	4465	4465	0
27	20231201	183900	890348375	4465	4465	4465	4465	0
28	20231201	183800	890348375	4465	4465	4465	4465	0
29	20231201	183700	890348375	4465	4465	4465	4465	0
30	20231201	183600	890348375	4465	4465	4465	4465	0
31	20231201	183500	890348375	4465	4465	4465	4465	0
32	20231201	183400	890348375	4465	4465	4465	4465	4190
33	20231201	183300	890348375	4465	4465	4465	4465	0
34	20231201	183200	890348375	4465	4465	4465	4465	0
35	20231201	183100	890348375	4465	4465	4465	4465	0
36	20231201	183000	890348375	4465	4465	4465	4465	0
37	20231201	182900	890348375	4465	4465	4465	4465	0
38	20231201	182800	890348375	4465	4465	4465	4465	0
39	20231201	182700	890348375	4465	4465	4465	4465	0
40	20231201	182600	890348375	4465	4465	4465	4465	0
41	20231201	182500	890348375	4465	4465	4465	4465	0
42	20231201	182400	890348375	4465	4465	4465	4465	0
43	20231201	182300	890348375	4465	4465	4465	4465	0
44	20231201	182200	890348375	4465	4465	4465	4465	0
45	20231201	182100	890348375	4465	4465	4465	4465	0
46	20231201	182000	890348375	4465	4465	4465	4465	0
47	20231201	181900	890348375	4465	4465	4465	4465	0
48	20231201	181800	890348375	4465	4465	4465	4465	0
49	20231201	181700	890348375	4465	4465	4465	4465	0
50	20231201	181600	890348375	4465	4465	4465	4465	0
51	20231201	181500	890348375	4465	4465	4465	4465	0
52	20231201	181400	890348375	4465	4465	4465	4465	0
53	20231201	181300	890348375	4465	4465	4465	4465	0
54	20231201	181200	890348375	4465	4465	4465	4465	0
55	20231201	181100	890348375	4465	4465	4465	4465	0
56	20231201	181000	890348375	4465	4465	4465	4465	0
57	20231201	180900	890348375	4465	4465	4465	4465	0
58	20231201	180800	890348375	4465	4465	4465	4465	0
59	20231201	180700	890348375	4465	4465	4465	4465	0
60	20231201	180600	890348375	4465	4465	4465	4465	0
61	20231201	180500	890348375	4465	4465	4465	4465	0
62	20231201	180400	890348375	4465	4465	4465	4465	4190
63	20231201	180300	890348375	4465	4465	4465	4465	0
64	20231201	180200	890348375	4465	4465	4465	4465	0
65	20231201	180100	890348375	4465	4465	4465	4465	0
66	20231201	180000	890348375	4465	4465	4465	4465	0
67	20231201	175900	890348375	4465	4465	4465	4465	0
68	20231201	175800	890348375	4465	4465	4465	4465	0
69	20231201	175700	890348375	4465	4465	4465	4465	0
70	20231201	175600	890348375	4465	4465	4465	4465	0
71	20231201	175500	890348375	4465	4465	4465	4465	0
72	20231201	175400	890348375	4465	4465	4465	4465	0
73	20231201	175300	890348375	4465	4465	4465	4465	0
74	20231201	175200	890348375	4465	4465	4465	4465	0
75	20231201	175100	890348375	4465	4465	4465	4465	0
76	20231201	175000	890348375	4465	4465	4465	4465	0
77	20231201	174900	890348375	4465	4465	4465	4465	0
78	20231201	174800	890348375	4465	4465	4465	4465	0
79	20231201	174700	890348375	4465	4465	4465	4465	0
80	20231201	174600	890348375	4465	4465	4465	4465	0
81	20231201	174500	890348375	4465	4465	4465	4465	0
82	20231201	174400	890348375	4465	4465	4465	4465	0
83	20231201	174300	890348375	4465	4465	4465	4465	0
84	20231201	174200	890348375	4465	4465	4465	4465	0
85	20231201	174100	890348375	4465	4465	4465	4465	0
86	20231201	174000	890348375	4465	4465	4465	4465	0
87	20231201	173900	890348375	4465	4465	4465	4465	0
88	20231201	173800	890348375	4465	4465	4465	4465	0
89	20231201	173700	890348375	4465	4465	4465	4465	0
90	20231201	173600	890348375	4465	4465	4465	4465	0
91	20231201	173500	890348375	4465	4465	4465	4465	0
92	20231201	173400	890348375	4465	4465	4465	4465	4190
93	20231201	173300	890348375	4465	4465	4465	4465	0
94	20231201	173200	890348375	4465	4465	4465	4465	0
95	20231201	173100	890348375	4465	4465	4465	4465	0
96	20231201	173000	890348375	4465	4465	4465	4465	0
97	20231201	172900	890348375	4465	4465	4465	4465	0
98	20231201	172800	890348375	4465	4465	4465	4465	0
99	20231201	172700	890348375	4465	4465	4465	4465	0
100	20231201	172600	890348375	4465	4465	4465	4465	0
101	20231201	172500	890348375	4465	4465	4465	4465	0
102	20231201	172400	890348375	4465	4465	4465	4465	0
103	20231201	172300	890348375	4465	4465	4465	4465	0
104	20231201	172200	890348375	4465	4465	4465	4465	0
105	20231201	172100	890348375	4465	4465	4465	4465	0
106	20231201	172000	890348375	4465	4465	4465	4465	0
107	20231201	171900	890348375	4465	4465	4465	4465	0
108	20231201	171800	890348375	4465	4465	4465	4465	0
109	20231201	171700	890348375	4465	4465	4465	4465	0
110	20231201	171600	890348375	4465	4465	4465	4465	0
111	20231201	171500	890348375	4465	4465	4465	4465	0
112	20231201	171400	890348375	4465	4465	4465	4465	0
113	20231201	171300	890348375	4465	4465	4465	4465	0
114	20231201	171200	890348375	4465	4465	4465	4465	0
115	20231201	171100	890348375	4465	4465	4465	4465	0
116	20231201	171000	890348375	4465	4465	4465	4465	0
117	20231201	170900	890348375	4465	4465	4465	4465	0
118	20231201	170800	890348375	4465	4465	4465	4465	0
119	20231201	170700	890348375	4465	4465	4465	4465	0
120	20231201	170600	890348375	4465	4465	4465	4465	0
121	20231201	170500	890348375	4465	4465	4465	4465	0
122	20231201	170400	890348375	4465	4465	4465	4465	4190
123	20231201	170300	890348375	4465	4465	4465	4465	0
124	20231201	170200	890348375	4465	4465	4465	4465	0
125	20231201	170100	890348375	4465	4465	4465	4465	0
126	20231201	170000	890348375	4465	4465	4465	4465	0
127	20231201	165900	890348375	4465	4465	4465	4465	0
128	20231201	165800	890348375	4465	4465	4465	4465	0
129	20231201	165700	890348375	4465	4465	4465	4465	0
130	20231201	165600	890348375	4465	4465	4465	4465	0
131	20231201	165500	890348375	4465	4465	4465	4465	0
132	20231201	165400	890348375	4465	4465	4465	4465	0
133	20231201	165300	890348375	4465	4465	4465	4465	0
134	20231201	165200	890348375	4465	4465	4465	4465	0
135	20231201	165100	890348375	4465	4465	4465	4465	0
136	20231201	165000	890348375	4465	4465	4465	4465	0
137	20231201	164900	890348375	4465	4465	4465	4465	0
138	20231201	164800	890348375	4465	4465	4465	4465	0
139	20231201	164700	890348375	4465	4465	4465	4465	0
140	20231201	164600	890348375	4465	4465	4465	4465	0
141	20231201	164500	890348375	4465	4465	4465	4465	0
142	20231201	164400	890348375	4465	4465	4465	4465	0
143	20231201	164300	890348375	4465	4465	4465	4465	0
144	20231201	164200	890348375	4465	4465	4465	4465	0
145	20231201	164100	890348375	4465	4465	4465	4465	0
146	20231201	164000	890348375	4465	4465	4465	4465	0
147	20231201	163900	890348375	4465	4465	4465	4465	0
148	20231201	163800	890348375	4465	4465	4465	4465	0
149	20231201	163700	890348375	4465	4465	4465	4465	0
150	20231201	163600	890348375	4465	4465	4465	4465	0
151	20231201	163500	890348375	4465	4465	4465	4465	0
152	20231201	163400	890348375	4465	4465	4465	4465	4190
153	20231201	163300	890348375	4465	4465	4465	4465	0
154	20231201	163200	890348375	4465	4465	4465	4465	0
155	20231201	163100	890348375	4465	4465	4465	4465	0
156	20231201	163000	890348375	4465	4465	4465	4465	0
157	20231201	162900	890348375	4465	4465	4465	4465	0
158	20231201	162800	890348375	4465	4465	4465	4465	0
159	20231201	162700	890348375	4465	4465	4465	4465	0
160	20231201	162600	890348375	4465	4465	4465	4465	0
161	20231201	162500	890348375	4465	4465	4465	4465	0
162	20231201	162400	890348375	4465	4465	4465	4465	0
163	20231201	162300	890348375	4465	4465	4465	4465	0
164	20231201	162200	890348375	4465	4465	4465	4465	0
165	20231201	162100	890348375	4465	4465	4465	4465	0
166	20231201	162000	890348375	4465	4465	4465	4465	0
167	20231201	161900	890348375	4465	4465	4465	4465	0
168	20231201	161800	890348375	4465	4465	4465	4465	0
169	20231201	161700	890348375	4465	4465	4465	4465	0
170	20231201	161600	890348375	4465	4465	4465	4465	0
171	20231201	161500	890348375	4465	4465	4465	4465	0
172	20231201	161400	890348375	4465	4465	4465	4465	0
173	20231201	161300	890348375	4465	4465	4465	4465	0
174	20231201	161200	890348375	4465	4465	4465	4465	0
175	20231201	161100	890348375	4465	4465	4465	4465	0
176	20231201	161000	890348375	4465	4465	4465	4465	0
177	20231201	160900	890348375	4465	4465	4465	4465	0
178	20231201	160800	890348375	4465	4465	4465	4465	0
179	20231201	160700	890348375	4465	4465	4465	4465	0
180	20231201	160600	890348375	4465	4465	4465	4465	0
181	20231201	160500	890348375	4465	4465	4465	4465	0
182	20231201	160400	890348375	4465	4465	4465	4465	4190
183	20231201	160300	890348375	4465	4465	4465	4465	0
184	20231201	160200	890348375	4465	4465	4465	4465	0
185	20231201	160100	890348375	4465	4465	4465	4465	0
186	20231201	160000	890348375	4465	4465	4465	4465	0
187	20231201	155900	890348375	4465	4465	4465	4465	0
188	20231201	155800	890348375	4465	4465	4465	4465	0
189	20231201	155700	890348375	4465	4465	4465	4465	0
190	20231201	155600	890348375	4465	4465	4465	4465	0
191	20231201	155500	890348375	4465	4465	4465	4465	0
192	20231201	155400	890348375	4465	4465	4465	4465	0
193	20231201	155300	890348375	4465	4465	4465	4465	0
194	20231201	155200	890348375	4465	4465	4465	4465	0
195	20231201	155100	890348375	4465	4465	4465	4465	0
196	20231201	155000	890348375	4465	4465	4465	4465	0
197	20231201	154900	890348375	4465	4465	4465	4465	0
198	20231201	154800	890348375	4465	4465	4465	4465	0
199	20231201	154700	890348375	4465	4465	4465	4465	0
200	20231201	154600	890348375	4465	4465	4465	4465	0
201	20231201	154500	890348375	4465	4465	4465	4465	0
202	20231201	154400	890348375	4465	4465	4465	4465	0
203	20231201	154300	890348375	4465	4465	4465	4465	0
204	20231201	154200	890348375	4465	4465	4465	4465	0
205	20231201	154100	890348375	4465	4465	4465	4465	0
206	20231201	154000	890348375	4465	4465	4465	4465	0
207	20231201	153900	890348375	4465	4465	4465	4465	0
208	20231201	153800	890348375	4465	4465	4465	4465	0
209	20231201	153700	890348375	4465	4465	4465	4465	0
210	20231201	153600	890348375	4465	4465	4465	4465	0
211	20231201	153500	890348375	4465	4465	4465	4465	0
212	20231201	153400	890348375	4465	4465	4465	4465	4190
213	20231201	153300	890348375	4465	4465	4465	4465	0
214	20231201	153200	890348375	4465	4465	4465	4465	0
215	20231201	153100	890348375	4465	4465	4465	4465	0
216	20231201	153000	890348375	4465	4465	4465	4465	4190
217	20231201	152900	871640025	4455	4455	4455	4455	0
218	20231201	152800	871640025	4455	4455	4455	4455	0
219	20231201	152700	871640025	4455	4455	4455	4455	0
220	20231201	152600	871640025	4455	4455	4455	4455	0
221	20231201	152500	871640025	4455	4455	4455	4455	0
222	20231201	152400	871640025	4455	4455	4455	4455	0
223	20231201	152300	871640025	4455	4455	4455	4455	0
224	20231201	152200	871640025	4455	4455	4455	4455	0
225	20231201	152100	871640025	4455	4455	4455	4455	0
226	20231201	152000	871640025	4455	4455	4455	4455	0
227	20231201	151900	871640025	4455	4455	4455	4445	352
228	20231201	151800	870073345	4445	4450	4450	4445	36
229	20231201	151700	869913175	4455	4450	4455	4450	188
230	20231201	151600	869076135	4450	4450	4450	4450	4
231	20231201	151500	869058335	4455	4455	4455	4455	293
232	20231201	151400	867753020	4455	4445	4455	4445	124
233	20231201	151300	867200960	4445	4445	4445	4445	0
234	20231201	151200	867200960	4445	4450	4450	4445	50
235	20231201	151100	866978705	4450	4450	4450	4450	1
236	20231201	151000	866974255	4445	4450	4450	4445	203
237	20231201	150900	866071740	4450	4455	4455	4450	125
238	20231201	150800	865515190	4455	4455	4455	4455	277
239	20231201	150700	864281155	4465	4460	4465	4460	88
240	20231201	150600	863888420	4465	4465	4465	4465	0
241	20231201	150500	863888420	4465	4470	4470	4465	841
242	20231201	150400	860132185	4465	4470	4470	4465	205
243	20231201	150300	859216855	4465	4470	4470	4465	706
244	20231201	150200	856061220	4470	4470	4470	4465	23
245	20231201	150100	855958435	4470	4470	4470	4465	432
246	20231201	150000	854028715	4470	4465	4470	4465	4052
247	20231201	145900	835932210	4470	4450	4470	4445	7226
248	20231201	145800	803674095	4445	4450	4450	4445	2197
249	20231201	145700	793900330	4445	4445	4445	4445	0
250	20231201	145600	793900330	4445	4445	4445	4445	11
251	20231201	145500	793851435	4445	4440	4445	4440	797
252	20231201	145400	790312395	4440	4435	4440	4435	215
253	20231201	145300	789358150	4440	4440	4440	4440	291
254	20231201	145200	788066110	4440	4440	4440	4435	186
255	20231201	145100	787240580	4440	4440	4440	4440	0
256	20231201	145000	787240580	4440	4445	4450	4440	743
257	20231201	144900	783938915	4445	4445	4445	4445	900
258	20231201	144800	779938415	4445	4440	4445	4440	96
259	20231201	144700	779511905	4445	4445	4445	4445	91
260	20231201	144600	779107410	4450	4450	4450	4450	11
261	20231201	144500	779058460	4445	4440	4445	4440	67
262	20231201	144400	778760825	4445	4445	4445	4445	0
263	20231201	144300	778760825	4445	4445	4445	4445	0
264	20231201	144200	778760825	4445	4445	4445	4440	412
265	20231201	144100	776930075	4440	4440	4440	4440	75
266	20231201	144000	776597075	4440	4440	4440	4440	0
267	20231201	143900	776597075	4440	4440	4440	4440	47
268	20231201	143800	776388395	4450	4450	4450	4450	0
269	20231201	143700	776388395	4450	4450	4450	4450	53
270	20231201	143600	776152545	4450	4450	4450	4450	32
271	20231201	143500	776010145	4450	4435	4450	4435	34
272	20231201	143400	775859340	4435	4435	4435	4435	0
273	20231201	143300	775859340	4435	4445	4445	4435	14
274	20231201	143200	775797205	4445	4445	4445	4445	0
275	20231201	143100	775797205	4445	4445	4445	4445	136
276	20231201	143000	775192685	4450	4440	4450	4440	40
277	20231201	142900	775015055	4440	4440	4440	4440	839
278	20231201	142800	771289895	4435	4435	4435	4435	0
279	20231201	142700	771289895	4435	4435	4435	4435	45
280	20231201	142600	771090320	4440	4440	4440	4440	100
281	20231201	142500	770646320	4440	4440	4440	4440	0
282	20231201	142400	770646320	4440	4440	4440	4435	1002
283	20231201	142300	766198440	4435	4435	4435	4435	0
284	20231201	142200	766198440	4435	4435	4435	4435	37
285	20231201	142100	766034345	4435	4435	4435	4435	49
286	20231201	142000	765817030	4440	4445	4445	4440	522
287	20231201	141900	763499245	4445	4445	4445	4445	37
288	20231201	141800	763334780	4445	4445	4445	4445	0
289	20231201	141700	763334780	4445	4445	4445	4445	0
290	20231201	141600	763334780	4445	4445	4445	4445	249
291	20231201	141500	762227975	4440	4440	4440	4440	36
292	20231201	141400	762068135	4435	4435	4435	4435	5
293	20231201	141300	762045960	4435	4435	4435	4435	10
294	20231201	141200	762001610	4435	4445	4445	4435	49
295	20231201	141100	761784285	4445	4445	4445	4445	15
296	20231201	141000	761717610	4445	4445	4445	4445	147
297	20231201	140900	761064195	4445	4450	4450	4445	3686
298	20231201	140800	744679920	4460	4460	4460	4460	0
299	20231201	140700	744679920	4460	4460	4460	4460	0
300	20231201	140600	744679920	4460	4460	4460	4460	144
301	20231201	140500	744037680	4460	4460	4460	4460	0
302	20231201	140400	744037680	4460	4455	4460	4455	500
303	20231201	140300	741809190	4455	4455	4455	4455	89
304	20231201	140200	741412695	4445	4445	4445	4445	0
305	20231201	140100	741412695	4445	4450	4450	4445	6243
306	20231201	140000	713646120	4460	4460	4460	4460	0
307	20231201	135900	713646120	4460	4460	4460	4460	0
308	20231201	135800	713646120	4460	4450	4460	4450	73
309	20231201	135700	713321240	4455	4460	4460	4455	31
310	20231201	135600	713182985	4460	4455	4460	4455	10
311	20231201	135500	713138390	4450	4450	4450	4450	0
312	20231201	135400	713138390	4450	4450	4450	4450	2
313	20231201	135300	713129490	4460	4450	4460	4450	54
314	20231201	135200	712889020	4450	4450	4450	4450	25
315	20231201	135100	712777770	4460	4460	4460	4460	220
316	20231201	135000	711796570	4460	4455	4460	4455	1034
317	20231201	134900	707190030	4455	4455	4455	4455	43
318	20231201	134800	706998465	4455	4455	4455	4455	183
319	20231201	134700	706183200	4455	4455	4455	4455	200
320	20231201	134600	705292200	4455	4455	4460	4445	1103
321	20231201	134500	700381920	4460	4455	4460	4455	31
322	20231201	134400	700243705	4455	4455	4455	4455	120
323	20231201	134300	699709105	4450	4450	4450	4450	0
324	20231201	134200	699709105	4450	4450	4450	4450	37
325	20231201	134100	699544455	4455	4455	4455	4455	21
326	20231201	134000	699450900	4455	4450	4455	4450	494
327	20231201	133900	697250135	4445	4445	4445	4445	3396
328	20231201	133800	682154915	4445	4445	4445	4445	37
329	20231201	133700	681990450	4445	4455	4455	4445	1116
330	20231201	133600	677027885	4460	4460	4460	4460	11
331	20231201	133500	676978825	4455	4450	4455	4450	80
332	20231201	133400	676622575	4450	4450	4450	4450	56
333	20231201	133300	676373375	4450	4450	4450	4450	0
334	20231201	133200	676373375	4450	4450	4450	4450	0
335	20231201	133100	676373375	4450	4455	4455	4450	37
336	20231201	133000	676208550	4455	4455	4455	4455	16
337	20231201	132900	676137270	4455	4455	4455	4455	63
338	20231201	132800	675856605	4450	4435	4450	4435	591
339	20231201	132700	673227935	4450	4450	4450	4450	0
340	20231201	132600	673227935	4450	4450	4450	4450	100
341	20231201	132500	672782935	4435	4435	4435	4435	0
342	20231201	132400	672782935	4435	4435	4435	4435	33
343	20231201	132300	672636580	4440	4440	4440	4440	4
344	20231201	132200	672618820	4440	4440	4440	4440	20
345	20231201	132100	672530020	4450	4450	4450	4450	828
346	20231201	132000	668845420	4450	4445	4450	4445	387
347	20231201	131900	667124910	4450	4445	4450	4445	716
348	20231201	131800	663942105	4440	4430	4440	4430	772
349	20231201	131700	660522125	4430	4435	4435	4430	36
350	20231201	131600	660362495	4450	4450	4450	4450	11
351	20231201	131500	660313545	4415	4415	4415	4415	0
352	20231201	131400	660313545	4415	4415	4415	4415	1
353	20231201	131300	660309130	4450	4415	4450	4415	2
354	20231201	131200	660300265	4415	4430	4430	4415	344
355	20231201	131100	658779000	4435	4435	4435	4435	43
356	20231201	131000	658588295	4430	4430	4430	4430	241
357	20231201	130900	657520665	4430	4435	4435	4430	205
358	20231201	130800	656611675	4435	4435	4435	4435	12
359	20231201	130700	656558455	4450	4450	4450	4450	0
360	20231201	130600	656558455	4450	4450	4450	4445	246
361	20231201	130500	655463940	4450	4450	4450	4450	569
362	20231201	130400	652931890	4450	4430	4450	4430	45
363	20231201	130300	652732340	4450	4445	4450	4445	53
364	20231201	130200	652496700	4430	4430	4430	4430	0
365	20231201	130100	652496700	4430	4440	4440	4430	254
366	20231201	130000	651370015	4435	4435	4435	4435	7
367	20231201	125900	651338970	4445	4445	4445	4445	30
368	20231201	125800	651205620	4450	4440	4450	4440	1130
369	20231201	125700	646177485	4430	4430	4430	4430	64
370	20231201	125600	645893965	4430	4420	4430	4420	99
371	20231201	125500	645455940	4420	4420	4420	4415	220
372	20231201	125400	644483720	4420	4420	4420	4420	3
373	20231201	125300	644470460	4420	4420	4420	4420	0
374	20231201	125200	644470460	4420	4415	4420	4415	4
375	20231201	125100	644452790	4410	4410	4410	4410	36
376	20231201	125000	644294030	4410	4410	4410	4410	18
377	20231201	124900	644214650	4415	4410	4415	4410	230
378	20231201	124800	643199385	4415	4415	4415	4415	87
379	20231201	124700	642815280	4415	4420	4420	4415	2574
380	20231201	124600	631444190	4430	4430	4430	4430	11
381	20231201	124500	631395460	4420	4420	4420	4420	4
382	20231201	124400	631377780	4440	4440	4440	4440	0
383	20231201	124300	631377780	4440	4440	4445	4440	721
384	20231201	124200	628175205	4440	4445	4445	4440	34
385	20231201	124100	628024085	4440	4440	4440	4440	35
386	20231201	124000	627868685	4435	4430	4435	4430	110
387	20231201	123900	627381015	4435	4415	4435	4415	3
388	20231201	123800	627367750	4430	4430	4430	4430	0
389	20231201	123700	627367750	4430	4430	4430	4430	35
390	20231201	123600	627212700	4445	4440	4445	4440	175
391	20231201	123500	626435055	4445	4445	4445	4445	0
392	20231201	123400	626435055	4445	4420	4445	4420	1189
393	20231201	123300	621151940	4420	4420	4420	4420	72
394	20231201	123200	620833700	4415	4415	4415	4415	37
395	20231201	123100	620670345	4415	4415	4415	4415	0
396	20231201	123000	620670345	4415	4415	4415	4415	2
397	20231201	122900	620661515	4415	4410	4415	4410	45
398	20231201	122800	620463060	4410	4410	4410	4410	37
399	20231201	122700	620299890	4410	4410	4410	4410	0
400	20231201	122600	620299890	4410	4420	4420	4410	49
401	20231201	122500	620083340	4420	4420	4420	4415	834
402	20231201	122400	616398175	4430	4430	4430	4425	1104
403	20231201	122300	611509930	4450	4440	4450	4440	63
404	20231201	122200	611229965	4445	4450	4450	4445	38
405	20231201	122100	611060880	4465	4435	4465	4435	1337
406	20231201	122000	605100820	4460	4460	4460	4460	0
407	20231201	121900	605100820	4460	4460	4460	4460	0
408	20231201	121800	605100820	4460	4455	4460	4450	146
409	20231201	121700	604450400	4455	4455	4455	4455	1
410	20231201	121600	604445945	4460	4445	4460	4445	156
411	20231201	121500	603751680	4445	4440	4445	4440	206
412	20231201	121400	602836420	4445	4435	4445	4435	72
413	20231201	121300	602516740	4435	4435	4435	4435	20
414	20231201	121200	602428040	4435	4445	4445	4435	84
415	20231201	121100	602055460	4435	4440	4440	4435	40
416	20231201	121000	601877990	4440	4445	4445	4440	53
417	20231201	120900	601642490	4440	4440	4440	4440	2
418	20231201	120800	601633610	4435	4435	4435	4435	37
419	20231201	120700	601469515	4435	4445	4445	4435	935
420	20231201	120600	597319145	4445	4445	4445	4445	47
421	20231201	120500	597110230	4435	4435	4435	4435	0
422	20231201	120400	597110230	4435	4440	4440	4435	231
423	20231201	120300	596085405	4440	4445	4445	4440	154
424	20231201	120200	595401060	4455	4455	4455	4450	3844
425	20231201	120100	578276525	4455	4455	4455	4455	70
426	20231201	120000	577964675	4460	4460	4460	4460	644
427	20231201	115900	575092435	4460	4460	4460	4460	4421
428	20231201	115800	555374775	4460	4455	4460	4455	222
429	20231201	115700	554385585	4465	4465	4465	4465	3
430	20231201	115600	554372190	4465	4460	4465	4460	141
431	20231201	115500	553743270	4465	4460	4465	4460	104
432	20231201	115400	553278915	4460	4460	4460	4460	0
433	20231201	115300	553278915	4460	4460	4460	4460	0
434	20231201	115200	553278915	4460	4460	4460	4460	37
435	20231201	115100	553113895	4460	4465	4465	4460	39
436	20231201	115000	552939775	4460	4465	4465	4460	65
437	20231201	114900	552649855	4460	4460	4460	4460	826
438	20231201	114800	548965895	4460	4460	4460	4460	74
439	20231201	114700	548635855	4470	4470	4470	4470	549
440	20231201	114600	546181825	4470	4470	4470	4460	88
441	20231201	114500	545788535	4460	4460	4460	4460	0
442	20231201	114400	545788535	4460	4460	4460	4460	767
443	20231201	114300	542367715	4470	4470	4470	4470	36
444	20231201	114200	542206795	4460	4465	4465	4460	597
445	20231201	114100	539541575	4465	4465	4465	4465	36
446	20231201	114000	539380835	4470	4470	4470	4470	818
447	20231201	113900	535724375	4465	4470	4470	4465	686
448	20231201	113800	532660455	4465	4460	4465	4460	427
449	20231201	113700	530754125	4465	4465	4465	4465	6
450	20231201	113600	530727335	4465	4465	4465	4465	0
451	20231201	113500	530727335	4465	4460	4465	4460	43
452	20231201	113400	530535375	4470	4465	4470	4465	108
453	20231201	113300	530052920	4470	4470	4470	4470	19
454	20231201	113200	529967990	4470	4470	4470	4470	174
455	20231201	113100	529190210	4470	4465	4470	4465	4203
456	20231201	113000	510423595	4465	4465	4465	4465	841
457	20231201	112900	506668530	4465	4465	4465	4465	0
458	20231201	112800	506668530	4465	4465	4465	4465	111
459	20231201	112700	506172915	4465	4465	4465	4465	40
460	20231201	112600	505994315	4465	4465	4465	4465	82
461	20231201	112500	505628185	4465	4465	4465	4465	447
462	20231201	112400	503632330	4465	4465	4465	4465	536
463	20231201	112300	501239090	4470	4460	4470	4460	100
464	20231201	112200	500792440	4470	4470	4470	4470	500
465	20231201	112100	498557440	4470	4470	4470	4470	635
466	20231201	112000	495718990	4470	4465	4470	4465	72
467	20231201	111900	495397330	4460	4450	4460	4450	788
468	20231201	111800	491885750	4460	4455	4460	4455	4
469	20231201	111700	491867915	4460	4450	4460	4450	671
470	20231201	111600	488879935	4460	4450	4460	4450	154
471	20231201	111500	488193275	4450	4460	4460	4450	496
472	20231201	111400	485986015	4470	4470	4470	4470	0
473	20231201	111300	485986015	4470	4465	4470	4465	3
474	20231201	111200	485972615	4470	4445	4470	4445	140
475	20231201	111100	485347855	4445	4445	4450	4445	392
476	20231201	111000	483605410	4445	4445	4445	4445	38
477	20231201	110900	483436500	4450	4455	4455	4450	41
478	20231201	110800	483253950	4455	4455	4455	4455	36
479	20231201	110700	483093570	4465	4465	4465	4465	0
480	20231201	110600	483093570	4465	4465	4465	4465	13
481	20231201	110500	483035525	4465	4465	4465	4465	0
482	20231201	110400	483035525	4465	4465	4465	4465	36
483	20231201	110300	482874785	4470	4470	4470	4435	271
484	20231201	110200	481667915	4450	4450	4450	4435	2599
485	20231201	110100	470109925	4470	4465	4470	4455	1970
486	20231201	110000	461324255	4470	4460	4470	4460	126
487	20231201	105900	460761655	4460	4460	4460	4460	125
488	20231201	105800	460204155	4465	4460	4465	4460	372
489	20231201	105700	458544025	4465	4465	4465	4465	10
490	20231201	105600	458499375	4465	4460	4465	4460	1518
491	20231201	105500	451728895	4460	4460	4460	4460	0
492	20231201	105400	451728895	4460	4465	4465	4460	147
493	20231201	105300	451072775	4465	4460	4470	4460	348
494	20231201	105200	449518950	4460	4460	4460	4460	50
495	20231201	105100	449295950	4470	4465	4470	4460	429
496	20231201	105000	447380990	4465	4465	4465	4465	1178
497	20231201	104900	442121220	4465	4475	4475	4465	208
498	20231201	104800	441192120	4470	4470	4470	4470	565
499	20231201	104700	438666570	4465	4465	4465	4460	312
500	20231201	104600	437273540	4465	4455	4470	4455	171
501	20231201	104500	436510115	4470	4455	4470	4455	2965
502	20231201	104400	423285625	4450	4445	4455	4445	163
503	20231201	104300	422559880	4455	4440	4455	4440	2292
504	20231201	104200	412360560	4435	4435	4435	4435	204
505	20231201	104100	411455820	4430	4425	4430	4425	1142
506	20231201	104000	406402285	4425	4425	4425	4425	0
507	20231201	103900	406402285	4425	4440	4440	4425	276
508	20231201	103800	405179435	4450	4450	4450	4450	0
509	20231201	103700	405179435	4450	4450	4450	4450	36
510	20231201	103600	405019235	4450	4450	4450	4450	180
511	20231201	103500	404218235	4450	4435	4450	4435	3007
512	20231201	103400	390872395	4425	4425	4425	4425	245
513	20231201	103300	389788270	4435	4425	4435	4425	48
514	20231201	103200	389575510	4435	4435	4435	4435	0
515	20231201	103100	389575510	4435	4435	4435	4435	30
516	20231201	103000	389442460	4435	4435	4435	4435	1130
517	20231201	102900	384430910	4420	4420	4420	4420	200
518	20231201	102800	383546910	4420	4420	4420	4420	0
519	20231201	102700	383546910	4420	4420	4420	4420	81
520	20231201	102600	383188890	4420	4420	4420	4420	20
521	20231201	102500	383100490	4440	4440	4440	4440	37
522	20231201	102400	382936210	4410	4410	4410	4410	0
523	20231201	102300	382936210	4410	4410	4410	4410	562
524	20231201	102200	380457790	4410	4440	4440	4410	635
525	20231201	102100	377656360	4430	4420	4430	4420	1131
526	20231201	102000	372646520	4420	4425	4425	4420	42
527	20231201	101900	372460705	4430	4430	4430	4430	218
528	20231201	101800	371494965	4440	4435	4440	4435	86
529	20231201	101700	371113375	4440	4440	4440	4440	55
530	20231201	101600	370869175	4440	4440	4440	4440	1189
531	20231201	101500	365590015	4450	4450	4450	4445	29
532	20231201	101400	365461055	4445	4440	4445	4440	2336
533	20231201	101300	355083505	4430	4440	4440	4430	6
534	20231201	101200	355056875	4440	4435	4440	4425	613
535	20231201	101100	352341415	4430	4440	4440	4430	620
536	20231201	101000	349594205	4435	4440	4440	4435	223
537	20231201	100900	348604370	4435	4435	4435	4435	654
538	20231201	100800	345703880	4435	4440	4440	4435	442
539	20231201	100700	343741625	4440	4435	4440	4435	177
540	20231201	100600	342956570	4435	4430	4435	4430	136
541	20231201	100500	342353910	4430	4430	4430	4430	36
542	20231201	100400	342194430	4435	4435	4435	4435	0
543	20231201	100300	342194430	4435	4440	4440	4435	410
544	20231201	100200	340374040	4440	4425	4440	4420	65
545	20231201	100100	340085700	4425	4430	4430	4420	312
546	20231201	100000	338704130	4440	4420	4440	4420	1177
547	20231201	095900	333498340	4430	4435	4435	4430	49
548	20231201	095800	333281245	4420	4420	4435	4420	3707
549	20231201	095700	316861145	4425	4425	4425	4425	61
550	20231201	095600	316591220	4425	4425	4425	4425	51
551	20231201	095500	316365545	4425	4410	4425	4410	219
552	20231201	095400	315398545	4405	4395	4405	4395	61
553	20231201	095300	315130290	4395	4395	4395	4395	0
554	20231201	095200	315130290	4395	4390	4395	4390	901
555	20231201	095100	311170460	4395	4395	4400	4395	1953
556	20231201	095000	302586725	4400	4400	4400	4400	434
557	20231201	094900	300677125	4400	4400	4405	4400	126
558	20231201	094800	300122595	4405	4420	4420	4405	229
559	20231201	094700	299111825	4420	4415	4425	4395	387
560	20231201	094600	297402335	4375	4410	4410	4375	1137
561	20231201	094500	292410495	4415	4415	4415	4415	0
562	20231201	094400	292410495	4415	4405	4415	4405	41
563	20231201	094300	292229880	4400	4400	4400	4400	35
564	20231201	094200	292075880	4390	4385	4415	4385	1225
565	20231201	094100	286681705	4365	4365	4365	4365	0
566	20231201	094000	286681705	4365	4375	4380	4365	133
567	20231201	093900	286099505	4375	4360	4375	4360	51
568	20231201	093800	285876680	4360	4355	4360	4355	330
569	20231201	093700	284438030	4355	4355	4355	4355	220
570	20231201	093600	283479930	4355	4355	4355	4355	41
571	20231201	093500	283301375	4360	4345	4360	4335	1156
572	20231201	093400	278267595	4350	4355	4355	4350	8665
573	20231201	093300	240568390	4360	4375	4375	4360	1794
574	20231201	093200	232728870	4380	4380	4380	4380	385
575	20231201	093100	231042570	4400	4405	4405	4400	4659
576	20231201	093000	210542720	4405	4390	4405	4380	391
577	20231201	092900	208826335	4390	4405	4405	4390	9943
578	20231201	092800	165046540	4410	4410	4410	4410	93
579	20231201	092700	164636410	4410	4420	4420	4410	771
580	20231201	092600	161228800	4420	4430	4430	4420	548
581	20231201	092500	158803480	4430	4430	4430	4430	55
582	20231201	092400	158559830	4430	4405	4430	4405	1258
583	20231201	092300	153011645	4405	4405	4405	4405	57
584	20231201	092200	152760560	4410	4415	4415	4410	343
585	20231201	092100	151247915	4410	4405	4410	4405	833
586	20231201	092000	147577885	4400	4400	4435	4400	118
587	20231201	091900	147057710	4400	4400	4405	4400	796
588	20231201	091800	143555215	4400	4400	4405	4400	178
589	20231201	091700	142771915	4405	4400	4405	4400	64
590	20231201	091600	142490190	4400	4395	4400	4395	317
591	20231201	091500	141096820	4400	4395	4400	4390	331
592	20231201	091400	139642975	4405	4395	4405	4395	502
593	20231201	091300	137436665	4405	4400	4405	4400	899
594	20231201	091200	133478150	4405	4400	4410	4395	25
595	20231201	091100	133368230	4390	4425	4445	4390	1063
596	20231201	091000	128672685	4390	4400	4400	4390	2188
597	20231201	090900	119061395	4400	4435	4435	4400	535
598	20231201	090800	116696845	4435	4435	4435	4405	313
599	20231201	090700	115311505	4435	4435	4450	4415	5536
600	20231201	090600	90784105	4435	4440	4455	4435	856
601	20231201	090500	86981150	4440	4450	4460	4430	1253
602	20231201	090400	81404300	4450	4430	4450	4430	1738
603	20231201	090300	73692535	4430	4430	4435	4420	5069
604	20231201	090200	51266625	4420	4390	4430	4390	2076
605	20231201	090100	42086390	4395	4365	4420	4365	671
606	20231201	090000	39128415	4395	4355	4410	4355	8918