KissMeData/054210/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193300	535167880	9580	9580	9580	9580	1252
3	20231201	193200	535167880	9580	9580	9580	9580	0
4	20231201	193100	535167880	9580	9580	9580	9580	0
5	20231201	193000	535167880	9580	9580	9580	9580	0
6	20231201	192900	535167880	9580	9580	9580	9580	0
7	20231201	192800	535167880	9580	9580	9580	9580	0
8	20231201	192700	535167880	9580	9580	9580	9580	0
9	20231201	192600	535167880	9580	9580	9580	9580	0
10	20231201	192500	535167880	9580	9580	9580	9580	0
11	20231201	192400	535167880	9580	9580	9580	9580	0
12	20231201	192300	535167880	9580	9580	9580	9580	0
13	20231201	192200	535167880	9580	9580	9580	9580	0
14	20231201	192100	535167880	9580	9580	9580	9580	0
15	20231201	192000	535167880	9580	9580	9580	9580	0
16	20231201	191900	535167880	9580	9580	9580	9580	0
17	20231201	191800	535167880	9580	9580	9580	9580	0
18	20231201	191700	535167880	9580	9580	9580	9580	0
19	20231201	191600	535167880	9580	9580	9580	9580	0
20	20231201	191500	535167880	9580	9580	9580	9580	0
21	20231201	191400	535167880	9580	9580	9580	9580	0
22	20231201	191300	535167880	9580	9580	9580	9580	0
23	20231201	191200	535167880	9580	9580	9580	9580	0
24	20231201	191100	535167880	9580	9580	9580	9580	0
25	20231201	191000	535167880	9580	9580	9580	9580	0
26	20231201	190900	535167880	9580	9580	9580	9580	0
27	20231201	190800	535167880	9580	9580	9580	9580	0
28	20231201	190700	535167880	9580	9580	9580	9580	0
29	20231201	190600	535167880	9580	9580	9580	9580	0
30	20231201	190500	535167880	9580	9580	9580	9580	0
31	20231201	190400	535167880	9580	9580	9580	9580	0
32	20231201	190300	535167880	9580	9580	9580	9580	1252
33	20231201	190200	535167880	9580	9580	9580	9580	0
34	20231201	190100	535167880	9580	9580	9580	9580	0
35	20231201	190000	535167880	9580	9580	9580	9580	0
36	20231201	185900	535167880	9580	9580	9580	9580	0
37	20231201	185800	535167880	9580	9580	9580	9580	0
38	20231201	185700	535167880	9580	9580	9580	9580	0
39	20231201	185600	535167880	9580	9580	9580	9580	0
40	20231201	185500	535167880	9580	9580	9580	9580	0
41	20231201	185400	535167880	9580	9580	9580	9580	0
42	20231201	185300	535167880	9580	9580	9580	9580	0
43	20231201	185200	535167880	9580	9580	9580	9580	0
44	20231201	185100	535167880	9580	9580	9580	9580	0
45	20231201	185000	535167880	9580	9580	9580	9580	0
46	20231201	184900	535167880	9580	9580	9580	9580	0
47	20231201	184800	535167880	9580	9580	9580	9580	0
48	20231201	184700	535167880	9580	9580	9580	9580	0
49	20231201	184600	535167880	9580	9580	9580	9580	0
50	20231201	184500	535167880	9580	9580	9580	9580	0
51	20231201	184400	535167880	9580	9580	9580	9580	0
52	20231201	184300	535167880	9580	9580	9580	9580	0
53	20231201	184200	535167880	9580	9580	9580	9580	0
54	20231201	184100	535167880	9580	9580	9580	9580	0
55	20231201	184000	535167880	9580	9580	9580	9580	0
56	20231201	183900	535167880	9580	9580	9580	9580	0
57	20231201	183800	535167880	9580	9580	9580	9580	0
58	20231201	183700	535167880	9580	9580	9580	9580	0
59	20231201	183600	535167880	9580	9580	9580	9580	0
60	20231201	183500	535167880	9580	9580	9580	9580	0
61	20231201	183400	535167880	9580	9580	9580	9580	0
62	20231201	183300	535167880	9580	9580	9580	9580	1252
63	20231201	183200	535167880	9580	9580	9580	9580	0
64	20231201	183100	535167880	9580	9580	9580	9580	0
65	20231201	183000	535167880	9580	9580	9580	9580	0
66	20231201	182900	535167880	9580	9580	9580	9580	0
67	20231201	182800	535167880	9580	9580	9580	9580	0
68	20231201	182700	535167880	9580	9580	9580	9580	0
69	20231201	182600	535167880	9580	9580	9580	9580	0
70	20231201	182500	535167880	9580	9580	9580	9580	0
71	20231201	182400	535167880	9580	9580	9580	9580	0
72	20231201	182300	535167880	9580	9580	9580	9580	0
73	20231201	182200	535167880	9580	9580	9580	9580	0
74	20231201	182100	535167880	9580	9580	9580	9580	0
75	20231201	182000	535167880	9580	9580	9580	9580	0
76	20231201	181900	535167880	9580	9580	9580	9580	0
77	20231201	181800	535167880	9580	9580	9580	9580	0
78	20231201	181700	535167880	9580	9580	9580	9580	0
79	20231201	181600	535167880	9580	9580	9580	9580	0
80	20231201	181500	535167880	9580	9580	9580	9580	0
81	20231201	181400	535167880	9580	9580	9580	9580	0
82	20231201	181300	535167880	9580	9580	9580	9580	0
83	20231201	181200	535167880	9580	9580	9580	9580	0
84	20231201	181100	535167880	9580	9580	9580	9580	0
85	20231201	181000	535167880	9580	9580	9580	9580	0
86	20231201	180900	535167880	9580	9580	9580	9580	0
87	20231201	180800	535167880	9580	9580	9580	9580	0
88	20231201	180700	535167880	9580	9580	9580	9580	0
89	20231201	180600	535167880	9580	9580	9580	9580	0
90	20231201	180500	535167880	9580	9580	9580	9580	0
91	20231201	180400	535167880	9580	9580	9580	9580	0
92	20231201	180300	535167880	9580	9580	9580	9580	1252
93	20231201	180200	535167880	9580	9580	9580	9580	0
94	20231201	180100	535167880	9580	9580	9580	9580	0
95	20231201	180000	535167880	9580	9580	9580	9580	0
96	20231201	175900	535167880	9580	9580	9580	9580	0
97	20231201	175800	535167880	9580	9580	9580	9580	0
98	20231201	175700	535167880	9580	9580	9580	9580	0
99	20231201	175600	535167880	9580	9580	9580	9580	0
100	20231201	175500	535167880	9580	9580	9580	9580	0
101	20231201	175400	535167880	9580	9580	9580	9580	0
102	20231201	175300	535167880	9580	9580	9580	9580	0
103	20231201	175200	535167880	9580	9580	9580	9580	0
104	20231201	175100	535167880	9580	9580	9580	9580	0
105	20231201	175000	535167880	9580	9580	9580	9580	0
106	20231201	174900	535167880	9580	9580	9580	9580	0
107	20231201	174800	535167880	9580	9580	9580	9580	0
108	20231201	174700	535167880	9580	9580	9580	9580	0
109	20231201	174600	535167880	9580	9580	9580	9580	0
110	20231201	174500	535167880	9580	9580	9580	9580	0
111	20231201	174400	535167880	9580	9580	9580	9580	0
112	20231201	174300	535167880	9580	9580	9580	9580	0
113	20231201	174200	535167880	9580	9580	9580	9580	0
114	20231201	174100	535167880	9580	9580	9580	9580	0
115	20231201	174000	535167880	9580	9580	9580	9580	0
116	20231201	173900	535167880	9580	9580	9580	9580	0
117	20231201	173800	535167880	9580	9580	9580	9580	0
118	20231201	173700	535167880	9580	9580	9580	9580	0
119	20231201	173600	535167880	9580	9580	9580	9580	0
120	20231201	173500	535167880	9580	9580	9580	9580	0
121	20231201	173400	535167880	9580	9580	9580	9580	0
122	20231201	173300	535167880	9580	9580	9580	9580	1252
123	20231201	173200	535167880	9580	9580	9580	9580	0
124	20231201	173100	535167880	9580	9580	9580	9580	0
125	20231201	173000	535167880	9580	9580	9580	9580	0
126	20231201	172900	535167880	9580	9580	9580	9580	0
127	20231201	172800	535167880	9580	9580	9580	9580	0
128	20231201	172700	535167880	9580	9580	9580	9580	0
129	20231201	172600	535167880	9580	9580	9580	9580	0
130	20231201	172500	535167880	9580	9580	9580	9580	0
131	20231201	172400	535167880	9580	9580	9580	9580	0
132	20231201	172300	535167880	9580	9580	9580	9580	0
133	20231201	172200	535167880	9580	9580	9580	9580	0
134	20231201	172100	535167880	9580	9580	9580	9580	0
135	20231201	172000	535167880	9580	9580	9580	9580	0
136	20231201	171900	535167880	9580	9580	9580	9580	0
137	20231201	171800	535167880	9580	9580	9580	9580	0
138	20231201	171700	535167880	9580	9580	9580	9580	0
139	20231201	171600	535167880	9580	9580	9580	9580	0
140	20231201	171500	535167880	9580	9580	9580	9580	0
141	20231201	171400	535167880	9580	9580	9580	9580	0
142	20231201	171300	535167880	9580	9580	9580	9580	0
143	20231201	171200	535167880	9580	9580	9580	9580	0
144	20231201	171100	535167880	9580	9580	9580	9580	0
145	20231201	171000	535167880	9580	9580	9580	9580	0
146	20231201	170900	535167880	9580	9580	9580	9580	0
147	20231201	170800	535167880	9580	9580	9580	9580	0
148	20231201	170700	535167880	9580	9580	9580	9580	0
149	20231201	170600	535167880	9580	9580	9580	9580	0
150	20231201	170500	535167880	9580	9580	9580	9580	0
151	20231201	170400	535167880	9580	9580	9580	9580	0
152	20231201	170300	535167880	9580	9580	9580	9580	1252
153	20231201	170200	535167880	9580	9580	9580	9580	0
154	20231201	170100	535167880	9580	9580	9580	9580	0
155	20231201	170000	535167880	9580	9580	9580	9580	0
156	20231201	165900	535167880	9580	9580	9580	9580	0
157	20231201	165800	535167880	9580	9580	9580	9580	0
158	20231201	165700	535167880	9580	9580	9580	9580	0
159	20231201	165600	535167880	9580	9580	9580	9580	0
160	20231201	165500	535167880	9580	9580	9580	9580	0
161	20231201	165400	535167880	9580	9580	9580	9580	0
162	20231201	165300	535167880	9580	9580	9580	9580	0
163	20231201	165200	535167880	9580	9580	9580	9580	0
164	20231201	165100	535167880	9580	9580	9580	9580	0
165	20231201	165000	535167880	9580	9580	9580	9580	0
166	20231201	164900	535167880	9580	9580	9580	9580	0
167	20231201	164800	535167880	9580	9580	9580	9580	0
168	20231201	164700	535167880	9580	9580	9580	9580	0
169	20231201	164600	535167880	9580	9580	9580	9580	0
170	20231201	164500	535167880	9580	9580	9580	9580	0
171	20231201	164400	535167880	9580	9580	9580	9580	0
172	20231201	164300	535167880	9580	9580	9580	9580	0
173	20231201	164200	535167880	9580	9580	9580	9580	0
174	20231201	164100	535167880	9580	9580	9580	9580	0
175	20231201	164000	535167880	9580	9580	9580	9580	0
176	20231201	163900	535167880	9580	9580	9580	9580	0
177	20231201	163800	535167880	9580	9580	9580	9580	0
178	20231201	163700	535167880	9580	9580	9580	9580	0
179	20231201	163600	535167880	9580	9580	9580	9580	0
180	20231201	163500	535167880	9580	9580	9580	9580	0
181	20231201	163400	535167880	9580	9580	9580	9580	0
182	20231201	163300	535167880	9580	9580	9580	9580	1252
183	20231201	163200	535167880	9580	9580	9580	9580	0
184	20231201	163100	535167880	9580	9580	9580	9580	0
185	20231201	163000	535167880	9580	9580	9580	9580	0
186	20231201	162900	535167880	9580	9580	9580	9580	0
187	20231201	162800	535167880	9580	9580	9580	9580	0
188	20231201	162700	535167880	9580	9580	9580	9580	0
189	20231201	162600	535167880	9580	9580	9580	9580	0
190	20231201	162500	535167880	9580	9580	9580	9580	0
191	20231201	162400	535167880	9580	9580	9580	9580	0
192	20231201	162300	535167880	9580	9580	9580	9580	0
193	20231201	162200	535167880	9580	9580	9580	9580	0
194	20231201	162100	535167880	9580	9580	9580	9580	0
195	20231201	162000	535167880	9580	9580	9580	9580	0
196	20231201	161900	535167880	9580	9580	9580	9580	0
197	20231201	161800	535167880	9580	9580	9580	9580	0
198	20231201	161700	535167880	9580	9580	9580	9580	0
199	20231201	161600	535167880	9580	9580	9580	9580	0
200	20231201	161500	535167880	9580	9580	9580	9580	0
201	20231201	161400	535167880	9580	9580	9580	9580	0
202	20231201	161300	535167880	9580	9580	9580	9580	0
203	20231201	161200	535167880	9580	9580	9580	9580	0
204	20231201	161100	535167880	9580	9580	9580	9580	0
205	20231201	161000	535167880	9580	9580	9580	9580	0
206	20231201	160900	535167880	9580	9580	9580	9580	0
207	20231201	160800	535167880	9580	9580	9580	9580	0
208	20231201	160700	535167880	9580	9580	9580	9580	0
209	20231201	160600	535167880	9580	9580	9580	9580	0
210	20231201	160500	535167880	9580	9580	9580	9580	0
211	20231201	160400	535167880	9580	9580	9580	9580	0
212	20231201	160300	535167880	9580	9580	9580	9580	1252
213	20231201	160200	535167880	9580	9580	9580	9580	0
214	20231201	160100	535167880	9580	9580	9580	9580	0
215	20231201	160000	535167880	9580	9580	9580	9580	0
216	20231201	155900	535167880	9580	9580	9580	9580	0
217	20231201	155800	535167880	9580	9580	9580	9580	0
218	20231201	155700	535167880	9580	9580	9580	9580	0
219	20231201	155600	535167880	9580	9580	9580	9580	0
220	20231201	155500	535167880	9580	9580	9580	9580	0
221	20231201	155400	535167880	9580	9580	9580	9580	0
222	20231201	155300	535167880	9580	9580	9580	9580	0
223	20231201	155200	535167880	9580	9580	9580	9580	0
224	20231201	155100	535167880	9580	9580	9580	9580	0
225	20231201	155000	535167880	9580	9580	9580	9580	0
226	20231201	154900	535167880	9580	9580	9580	9580	0
227	20231201	154800	535167880	9580	9580	9580	9580	0
228	20231201	154700	535167880	9580	9580	9580	9580	0
229	20231201	154600	535167880	9580	9580	9580	9580	0
230	20231201	154500	535167880	9580	9580	9580	9580	0
231	20231201	154400	535167880	9580	9580	9580	9580	0
232	20231201	154300	535167880	9580	9580	9580	9580	0
233	20231201	154200	535167880	9580	9580	9580	9580	0
234	20231201	154100	535167880	9580	9580	9580	9580	0
235	20231201	154000	535167880	9580	9580	9580	9580	0
236	20231201	153900	535167880	9580	9580	9580	9580	0
237	20231201	153800	535167880	9580	9580	9580	9580	0
238	20231201	153700	535167880	9580	9580	9580	9580	0
239	20231201	153600	535167880	9580	9580	9580	9580	0
240	20231201	153500	535167880	9580	9580	9580	9580	0
241	20231201	153400	535167880	9580	9580	9580	9580	0
242	20231201	153300	535167880	9580	9580	9580	9580	1252
243	20231201	153200	535167880	9580	9580	9580	9580	0
244	20231201	153100	535167880	9580	9580	9580	9580	0
245	20231201	153000	535167880	9580	9580	9580	9580	1252
246	20231201	152900	523173720	9550	9550	9550	9550	0
247	20231201	152800	523173720	9550	9550	9550	9550	0
248	20231201	152700	523173720	9550	9550	9550	9550	0
249	20231201	152600	523173720	9550	9550	9550	9550	0
250	20231201	152500	523173720	9550	9550	9550	9550	0
251	20231201	152400	523173720	9550	9550	9550	9550	0
252	20231201	152300	523173720	9550	9550	9550	9550	0
253	20231201	152200	523173720	9550	9550	9550	9550	0
254	20231201	152100	523173720	9550	9550	9550	9550	0
255	20231201	152000	523173720	9550	9550	9550	9550	0
256	20231201	151900	523173720	9550	9510	9550	9500	414
257	20231201	151800	519227360	9520	9500	9520	9490	33
258	20231201	151700	518914080	9510	9510	9510	9510	6
259	20231201	151600	518857020	9520	9520	9530	9510	23
260	20231201	151500	518637940	9520	9510	9520	9510	10
261	20231201	151400	518542800	9500	9510	9520	9500	26
262	20231201	151300	518295400	9510	9490	9510	9490	40
263	20231201	151200	517915460	9500	9500	9500	9480	122
264	20231201	151100	516757640	9490	9490	9530	9490	211
265	20231201	151000	514754570	9480	9490	9490	9480	36
266	20231201	150900	514413050	9520	9500	9520	9490	25
267	20231201	150800	514175270	9500	9470	9520	9470	10
268	20231201	150700	514080280	9480	9480	9480	9480	0
269	20231201	150600	514080280	9480	9470	9490	9470	34
270	20231201	150500	513758120	9470	9460	9480	9460	426
271	20231201	150400	509727780	9490	9460	9490	9460	66
272	20231201	150300	509102940	9460	9460	9460	9460	7
273	20231201	150200	509036720	9490	9490	9490	9490	16
274	20231201	150100	508884880	9460	9480	9480	9460	877
275	20231201	150000	500586680	9490	9490	9490	9490	9
276	20231201	145900	500501270	9490	9490	9500	9490	27
277	20231201	145800	500244850	9500	9510	9510	9500	271
278	20231201	145700	497670290	9500	9490	9500	9490	34
279	20231201	145600	497347370	9460	9490	9490	9460	22
280	20231201	145500	497138620	9490	9480	9490	9470	216
281	20231201	145400	495089310	9470	9470	9470	9460	363
282	20231201	145300	491654030	9470	9490	9490	9470	19
283	20231201	145200	491474010	9500	9500	9500	9470	37
284	20231201	145100	491122540	9500	9500	9500	9500	3
285	20231201	145000	491094040	9500	9470	9510	9470	232
286	20231201	144900	488896330	9480	9480	9480	9480	9
287	20231201	144800	488811010	9480	9480	9480	9480	177
288	20231201	144700	487133050	9480	9520	9520	9480	17
289	20231201	144600	486971250	9480	9480	9480	9480	0
290	20231201	144500	486971250	9480	9520	9520	9480	20
291	20231201	144400	486780890	9520	9520	9520	9520	0
292	20231201	144300	486780890	9520	9520	9520	9520	17
293	20231201	144200	486619050	9500	9500	9500	9500	0
294	20231201	144100	486619050	9500	9500	9500	9500	10
295	20231201	144000	486524050	9520	9520	9520	9520	16
296	20231201	143900	486371730	9520	9520	9520	9520	0
297	20231201	143800	486371730	9520	9520	9520	9520	80
298	20231201	143700	485610130	9520	9520	9520	9520	1
299	20231201	143600	485600610	9520	9520	9520	9520	0
300	20231201	143500	485600610	9520	9460	9520	9460	440
301	20231201	143400	481437250	9460	9470	9470	9460	712
302	20231201	143300	474698770	9470	9460	9470	9460	118
303	20231201	143200	473582330	9460	9460	9460	9460	13
304	20231201	143100	473459350	9460	9470	9470	9460	408
305	20231201	143000	469599400	9470	9460	9470	9460	1029
306	20231201	142900	459865050	9470	9470	9470	9470	30
307	20231201	142800	459580950	9470	9470	9470	9470	16
308	20231201	142700	459429430	9470	9470	9470	9470	0
309	20231201	142600	459429430	9470	9470	9470	9470	15
310	20231201	142500	459287380	9470	9470	9470	9470	0
311	20231201	142400	459287380	9470	9470	9470	9470	3
312	20231201	142300	459258970	9470	9470	9470	9470	5
313	20231201	142200	459211620	9470	9470	9470	9470	1
314	20231201	142100	459202150	9450	9450	9450	9450	0
315	20231201	142000	459202150	9450	9450	9450	9450	0
316	20231201	141900	459202150	9450	9460	9460	9450	526
317	20231201	141800	454226750	9460	9460	9460	9460	103
318	20231201	141700	453252370	9470	9470	9470	9470	0
319	20231201	141600	453252370	9470	9470	9470	9470	0
320	20231201	141500	453252370	9470	9470	9470	9470	5
321	20231201	141400	453205020	9470	9470	9470	9470	0
322	20231201	141300	453205020	9470	9470	9470	9470	5
323	20231201	141200	453157670	9470	9470	9470	9470	4
324	20231201	141100	453119790	9470	9470	9470	9470	11
325	20231201	141000	453015620	9470	9480	9480	9470	147
326	20231201	140900	451623420	9470	9480	9480	9470	187
327	20231201	140800	449850910	9470	9470	9470	9470	8
328	20231201	140700	449775150	9470	9480	9480	9470	77
329	20231201	140600	449045910	9520	9520	9520	9520	1
330	20231201	140500	449036390	9480	9480	9480	9480	0
331	20231201	140400	449036390	9480	9480	9480	9480	0
332	20231201	140300	449036390	9480	9480	9480	9480	56
333	20231201	140200	448505510	9480	9480	9480	9480	22
334	20231201	140100	448296950	9480	9480	9480	9480	51
335	20231201	140000	447813470	9480	9480	9480	9480	0
336	20231201	135900	447813470	9480	9480	9480	9480	0
337	20231201	135800	447813470	9480	9480	9480	9480	11
338	20231201	135700	447709190	9480	9480	9480	9480	11
339	20231201	135600	447604910	9480	9480	9480	9480	9
340	20231201	135500	447519590	9480	9480	9480	9480	93
341	20231201	135400	446637950	9530	9530	9530	9530	0
342	20231201	135300	446637950	9530	9530	9530	9530	0
343	20231201	135200	446637950	9530	9530	9530	9530	242
344	20231201	135100	444331690	9490	9510	9510	9490	525
345	20231201	135000	439346020	9510	9510	9510	9510	101
346	20231201	134900	438385510	9540	9510	9540	9510	22
347	20231201	134800	438176140	9540	9540	9540	9540	0
348	20231201	134700	438176140	9540	9510	9540	9510	30
349	20231201	134600	437890720	9540	9540	9540	9540	0
350	20231201	134500	437890720	9540	9540	9540	9540	0
351	20231201	134400	437890720	9540	9540	9540	9540	0
352	20231201	134300	437890720	9540	9540	9540	9540	5
353	20231201	134200	437843020	9550	9550	9550	9550	1
354	20231201	134100	437833470	9550	9520	9550	9520	5
355	20231201	134000	437785760	9520	9520	9520	9520	1
356	20231201	133900	437776240	9510	9510	9510	9510	0
357	20231201	133800	437776240	9510	9510	9510	9510	0
358	20231201	133700	437776240	9510	9510	9510	9510	1
359	20231201	133600	437766730	9530	9530	9530	9530	0
360	20231201	133500	437766730	9530	9520	9530	9520	8
361	20231201	133400	437690530	9520	9520	9520	9520	1
362	20231201	133300	437681010	9520	9520	9520	9520	5
363	20231201	133200	437633410	9520	9520	9520	9500	11
364	20231201	133100	437528790	9500	9530	9530	9500	232
365	20231201	133000	435323830	9520	9520	9520	9520	0
366	20231201	132900	435323830	9520	9520	9520	9520	3
367	20231201	132800	435295270	9520	9520	9520	9500	30
368	20231201	132700	435009970	9530	9530	9530	9530	55
369	20231201	132600	434485820	9500	9500	9500	9500	342
370	20231201	132500	431236820	9500	9500	9500	9500	0
371	20231201	132400	431236820	9500	9540	9540	9500	21
372	20231201	132300	431037280	9550	9550	9550	9550	0
373	20231201	132200	431037280	9550	9550	9550	9550	0
374	20231201	132100	431037280	9550	9550	9550	9550	0
375	20231201	132000	431037280	9550	9550	9550	9550	0
376	20231201	131900	431037280	9550	9550	9550	9550	0
377	20231201	131800	431037280	9550	9550	9550	9550	0
378	20231201	131700	431037280	9550	9550	9550	9550	0
379	20231201	131600	431037280	9550	9550	9550	9550	1
380	20231201	131500	431027730	9500	9500	9500	9500	100
381	20231201	131400	430077730	9500	9490	9500	9490	69
382	20231201	131300	429422720	9500	9520	9520	9490	6152
383	20231201	131200	370927990	9530	9520	9530	9520	563
384	20231201	131100	365568220	9540	9540	9540	9540	6
385	20231201	131000	365510980	9540	9530	9540	9530	173
386	20231201	130900	363862270	9550	9550	9550	9550	0
387	20231201	130800	363862270	9550	9550	9550	9550	0
388	20231201	130700	363862270	9550	9550	9550	9550	0
389	20231201	130600	363862270	9550	9550	9550	9550	0
390	20231201	130500	363862270	9550	9550	9550	9550	20
391	20231201	130400	363671270	9550	9550	9550	9550	0
392	20231201	130300	363671270	9550	9550	9550	9550	0
393	20231201	130200	363671270	9550	9550	9550	9550	0
394	20231201	130100	363671270	9550	9550	9550	9550	11
395	20231201	130000	363566220	9530	9530	9530	9530	33
396	20231201	125900	363251730	9530	9530	9530	9530	5
397	20231201	125800	363204080	9530	9530	9530	9530	104
398	20231201	125700	362212960	9530	9530	9530	9530	15
399	20231201	125600	362070010	9530	9530	9530	9530	1221
400	20231201	125500	350433880	9530	9550	9550	9530	50
401	20231201	125400	349956750	9550	9550	9550	9550	70
402	20231201	125300	349288250	9540	9540	9540	9540	9
403	20231201	125200	349202390	9530	9530	9530	9530	8
404	20231201	125100	349126150	9530	9530	9530	9530	31
405	20231201	125000	348830720	9540	9550	9550	9540	211
406	20231201	124900	346817680	9550	9550	9550	9550	0
407	20231201	124800	346817680	9550	9550	9550	9550	5
408	20231201	124700	346769930	9550	9540	9550	9530	615
409	20231201	124600	340904680	9540	9540	9540	9540	299
410	20231201	124500	338052220	9560	9560	9560	9560	1
411	20231201	124400	338042660	9560	9560	9560	9560	0
412	20231201	124300	338042660	9560	9560	9560	9560	1
413	20231201	124200	338033100	9550	9550	9550	9550	0
414	20231201	124100	338033100	9550	9550	9550	9550	193
415	20231201	124000	336189950	9550	9550	9550	9550	500
416	20231201	123900	331414950	9560	9560	9560	9560	0
417	20231201	123800	331414950	9560	9560	9560	9560	0
418	20231201	123700	331414950	9560	9560	9560	9560	0
419	20231201	123600	331414950	9560	9570	9570	9560	777
420	20231201	123500	323986730	9570	9570	9570	9570	10
421	20231201	123400	323891030	9570	9580	9580	9570	560
422	20231201	123300	318531670	9580	9580	9580	9580	0
423	20231201	123200	318531670	9580	9580	9580	9580	0
424	20231201	123100	318531670	9580	9580	9580	9580	0
425	20231201	123000	318531670	9580	9580	9580	9580	0
426	20231201	122900	318531670	9580	9580	9580	9580	0
427	20231201	122800	318531670	9580	9580	9580	9580	0
428	20231201	122700	318531670	9580	9580	9580	9580	0
429	20231201	122600	318531670	9580	9580	9580	9580	187
430	20231201	122500	316740210	9590	9590	9590	9590	0
431	20231201	122400	316740210	9590	9600	9600	9590	42
432	20231201	122300	316337330	9600	9600	9600	9600	0
433	20231201	122200	316337330	9600	9600	9600	9600	200
434	20231201	122100	314417330	9600	9600	9600	9600	0
435	20231201	122000	314417330	9600	9600	9600	9600	0
436	20231201	121900	314417330	9600	9600	9600	9600	0
437	20231201	121800	314417330	9600	9600	9600	9600	3
438	20231201	121700	314388530	9600	9600	9600	9600	0
439	20231201	121600	314388530	9600	9600	9600	9600	20
440	20231201	121500	314196530	9600	9600	9600	9600	0
441	20231201	121400	314196530	9600	9600	9600	9600	0
442	20231201	121300	314196530	9600	9600	9600	9600	0
443	20231201	121200	314196530	9600	9600	9600	9600	0
444	20231201	121100	314196530	9600	9600	9600	9600	6
445	20231201	121000	314138930	9580	9580	9580	9580	0
446	20231201	120900	314138930	9580	9580	9580	9580	0
447	20231201	120800	314138930	9580	9580	9580	9580	2
448	20231201	120700	314119770	9580	9580	9580	9580	6
449	20231201	120600	314062290	9580	9580	9580	9580	6
450	20231201	120500	314004810	9610	9610	9610	9610	0
451	20231201	120400	314004810	9610	9610	9610	9610	0
452	20231201	120300	314004810	9610	9610	9610	9610	1
453	20231201	120200	313995200	9580	9580	9580	9580	0
454	20231201	120100	313995200	9580	9580	9580	9580	0
455	20231201	120000	313995200	9580	9580	9580	9580	155
456	20231201	115900	312510300	9580	9580	9580	9580	0
457	20231201	115800	312510300	9580	9580	9580	9580	419
458	20231201	115700	308496280	9580	9580	9580	9580	0
459	20231201	115600	308496280	9580	9580	9580	9580	200
460	20231201	115500	306580280	9590	9590	9590	9590	427
461	20231201	115400	302485350	9590	9590	9590	9590	350
462	20231201	115300	299128850	9600	9600	9600	9600	0
463	20231201	115200	299128850	9600	9600	9600	9600	0
464	20231201	115100	299128850	9600	9610	9610	9600	367
465	20231201	115000	295605550	9600	9600	9600	9600	0
466	20231201	114900	295605550	9600	9600	9600	9600	0
467	20231201	114800	295605550	9600	9600	9600	9600	0
468	20231201	114700	295605550	9600	9600	9600	9600	0
469	20231201	114600	295605550	9600	9600	9600	9600	0
470	20231201	114500	295605550	9600	9600	9600	9600	0
471	20231201	114400	295605550	9600	9600	9600	9600	0
472	20231201	114300	295605550	9600	9600	9600	9600	0
473	20231201	114200	295605550	9600	9610	9610	9600	265
474	20231201	114100	293061540	9600	9600	9600	9600	0
475	20231201	114000	293061540	9600	9600	9600	9600	30
476	20231201	113900	292773540	9600	9600	9600	9600	0
477	20231201	113800	292773540	9600	9600	9600	9600	0
478	20231201	113700	292773540	9600	9600	9600	9600	1
479	20231201	113600	292763940	9600	9600	9600	9600	0
480	20231201	113500	292763940	9600	9600	9600	9600	229
481	20231201	113400	290565540	9610	9610	9610	9610	10
482	20231201	113300	290469440	9600	9600	9600	9600	0
483	20231201	113200	290469440	9600	9600	9600	9600	0
484	20231201	113100	290469440	9600	9600	9600	9600	0
485	20231201	113000	290469440	9600	9600	9600	9600	0
486	20231201	112900	290469440	9600	9600	9600	9600	0
487	20231201	112800	290469440	9600	9600	9600	9600	0
488	20231201	112700	290469440	9600	9600	9600	9600	0
489	20231201	112600	290469440	9600	9600	9600	9600	1
490	20231201	112500	290459840	9600	9600	9600	9600	6
491	20231201	112400	290402240	9600	9600	9600	9600	0
492	20231201	112300	290402240	9600	9600	9600	9600	23
493	20231201	112200	290181440	9600	9600	9600	9600	0
494	20231201	112100	290181440	9600	9600	9600	9600	1
495	20231201	112000	290171840	9600	9600	9600	9600	0
496	20231201	111900	290171840	9600	9600	9600	9600	0
497	20231201	111800	290171840	9600	9600	9600	9600	0
498	20231201	111700	290171840	9600	9600	9600	9600	0
499	20231201	111600	290171840	9600	9600	9600	9600	75
500	20231201	111500	289451840	9650	9600	9650	9600	569
501	20231201	111400	283989290	9600	9600	9600	9600	496
502	20231201	111300	279227690	9600	9600	9600	9600	10
503	20231201	111200	279131690	9600	9600	9600	9600	500
504	20231201	111100	274331690	9600	9600	9600	9600	0
505	20231201	111000	274331690	9600	9620	9620	9600	1335
506	20231201	110900	261511950	9620	9620	9620	9620	0
507	20231201	110800	261511950	9620	9620	9620	9620	0
508	20231201	110700	261511950	9620	9640	9640	9620	400
509	20231201	110600	257661520	9660	9660	9660	9660	0
510	20231201	110500	257661520	9660	9660	9660	9660	0
511	20231201	110400	257661520	9660	9660	9660	9660	20
512	20231201	110300	257468320	9660	9660	9660	9660	0
513	20231201	110200	257468320	9660	9640	9660	9640	22
514	20231201	110100	257255840	9640	9640	9640	9640	0
515	20231201	110000	257255840	9640	9640	9640	9640	0
516	20231201	105900	257255840	9640	9640	9640	9640	5
517	20231201	105800	257207640	9640	9640	9640	9640	0
518	20231201	105700	257207640	9640	9640	9640	9640	0
519	20231201	105600	257207640	9640	9640	9640	9640	4
520	20231201	105500	257169080	9640	9640	9640	9640	6
521	20231201	105400	257111240	9640	9640	9640	9640	4
522	20231201	105300	257072680	9650	9650	9650	9650	55
523	20231201	105200	256541930	9660	9660	9660	9660	0
524	20231201	105100	256541930	9660	9660	9660	9660	100
525	20231201	105000	255575930	9660	9660	9660	9660	1
526	20231201	104900	255566270	9660	9660	9660	9660	1
527	20231201	104800	255556610	9620	9620	9620	9620	100
528	20231201	104700	254594610	9620	9620	9620	9620	0
529	20231201	104600	254594610	9620	9620	9620	9620	180
530	20231201	104500	252863010	9620	9650	9650	9620	206
531	20231201	104400	250878450	9650	9650	9650	9650	59
532	20231201	104300	250309100	9650	9650	9650	9650	9
533	20231201	104200	250222250	9650	9650	9650	9650	20
534	20231201	104100	250029250	9660	9660	9660	9660	10
535	20231201	104000	249932650	9670	9670	9670	9670	10
536	20231201	103900	249835950	9650	9650	9650	9650	700
537	20231201	103800	243080950	9660	9660	9660	9660	766
538	20231201	103700	235681390	9650	9650	9650	9650	40
539	20231201	103600	235295390	9650	9650	9650	9650	47
540	20231201	103500	234841840	9650	9650	9650	9650	61
541	20231201	103400	234253190	9650	9650	9650	9650	0
542	20231201	103300	234253190	9650	9650	9650	9650	0
543	20231201	103200	234253190	9650	9650	9650	9650	0
544	20231201	103100	234253190	9650	9650	9650	9650	206
545	20231201	103000	232265290	9650	9650	9650	9650	12
546	20231201	102900	232149490	9650	9650	9650	9650	126
547	20231201	102800	230933590	9650	9640	9650	9640	269
548	20231201	102700	228340330	9620	9620	9620	9620	0
549	20231201	102600	228340330	9620	9620	9620	9620	4
550	20231201	102500	228301850	9620	9620	9620	9620	50
551	20231201	102400	227820850	9610	9590	9610	9590	256
552	20231201	102300	225361850	9590	9650	9660	9590	391
553	20231201	102200	221590390	9650	9650	9650	9650	0
554	20231201	102100	221590390	9650	9630	9650	9630	1260
555	20231201	102000	209441560	9620	9620	9620	9620	31
556	20231201	101900	209143340	9620	9620	9620	9620	1
557	20231201	101800	209133720	9590	9590	9590	9590	0
558	20231201	101700	209133720	9590	9590	9590	9590	0
559	20231201	101600	209133720	9590	9590	9590	9590	788
560	20231201	101500	201576800	9600	9610	9610	9600	12
561	20231201	101400	201461490	9610	9610	9610	9610	23
562	20231201	101300	201240460	9610	9610	9610	9610	0
563	20231201	101200	201240460	9610	9610	9610	9610	19
564	20231201	101100	201057870	9610	9610	9610	9610	0
565	20231201	101000	201057870	9610	9610	9610	9610	5
566	20231201	100900	201009820	9590	9590	9590	9590	21
567	20231201	100800	200808430	9630	9630	9630	9630	0
568	20231201	100700	200808430	9630	9630	9630	9630	3
569	20231201	100600	200779540	9590	9630	9630	9590	266
570	20231201	100500	198228520	9630	9600	9630	9600	2943
571	20231201	100400	169975540	9600	9630	9630	9600	59
572	20231201	100300	169408150	9640	9640	9640	9640	1
573	20231201	100200	169398510	9600	9640	9640	9600	1003
574	20231201	100100	159759630	9640	9630	9640	9630	5
575	20231201	100000	159711440	9600	9610	9630	9600	1030
576	20231201	095900	149813610	9610	9610	9610	9610	23
577	20231201	095800	149592580	9640	9640	9640	9640	0
578	20231201	095700	149592580	9640	9640	9640	9640	1111
579	20231201	095600	138882540	9640	9630	9640	9630	802
580	20231201	095500	131155300	9630	9630	9630	9630	46
581	20231201	095400	130712320	9630	9630	9630	9630	82
582	20231201	095300	129922660	9630	9630	9630	9630	80
583	20231201	095200	129152260	9620	9620	9630	9610	359
584	20231201	095100	125698920	9620	9630	9630	9620	104
585	20231201	095000	124698170	9630	9630	9630	9630	0
586	20231201	094900	124698170	9630	9630	9630	9620	74
587	20231201	094800	123985560	9620	9620	9620	9620	1
588	20231201	094700	123975940	9630	9630	9630	9630	0
589	20231201	094600	123975940	9630	9630	9630	9630	1
590	20231201	094500	123966310	9630	9630	9630	9630	0
591	20231201	094400	123966310	9630	9630	9630	9630	2
592	20231201	094300	123947050	9630	9630	9630	9630	32
593	20231201	094200	123638890	9640	9610	9640	9610	1006
594	20231201	094100	113960510	9550	9610	9610	9550	70
595	20231201	094000	113289280	9550	9550	9550	9550	79
596	20231201	093900	112534830	9550	9570	9570	9550	673
597	20231201	093800	106095040	9570	9570	9570	9570	1522
598	20231201	093700	91529500	9530	9530	9570	9530	741
599	20231201	093600	84467370	9530	9530	9530	9530	20
600	20231201	093500	84276770	9570	9570	9570	9570	0
601	20231201	093400	84276770	9570	9530	9570	9530	541
602	20231201	093300	79119040	9580	9550	9580	9540	872
603	20231201	093200	70780140	9580	9580	9580	9580	0
604	20231201	093100	70780140	9580	9580	9580	9580	2
605	20231201	093000	70760980	9580	9580	9580	9580	0
606	20231201	092900	70760980	9580	9580	9580	9580	0
607	20231201	092800	70760980	9580	9580	9580	9580	0
608	20231201	092700	70760980	9580	9540	9580	9540	2
609	20231201	092600	70741860	9580	9580	9580	9540	47
610	20231201	092500	70293400	9580	9580	9580	9580	1
611	20231201	092400	70283820	9520	9540	9540	9520	336
612	20231201	092300	67081790	9600	9580	9600	9580	677
613	20231201	092200	60583110	9580	9540	9580	9540	3
614	20231201	092100	60554450	9580	9580	9580	9580	1
615	20231201	092000	60544870	9580	9580	9580	9580	2
616	20231201	091900	60525710	9580	9530	9580	9530	3
617	20231201	091800	60497020	9530	9580	9580	9530	1425
618	20231201	091700	46902740	9550	9560	9560	9550	93
619	20231201	091600	46014490	9550	9560	9560	9550	462
620	20231201	091500	41601060	9580	9580	9580	9580	1
621	20231201	091400	41591480	9560	9560	9560	9560	68
622	20231201	091300	40941400	9550	9560	9560	9550	794
623	20231201	091200	33352120	9610	9610	9610	9610	1
624	20231201	091100	33342510	9560	9560	9560	9560	20
625	20231201	091000	33151310	9560	9560	9560	9560	392
626	20231201	090900	29403790	9570	9560	9570	9560	21
627	20231201	090800	29203020	9610	9580	9610	9570	2476
628	20231201	090700	5466780	9610	9600	9610	9580	131
629	20231201	090600	4207990	9610	9610	9610	9610	1
630	20231201	090500	4198380	9610	9610	9610	9610	15
631	20231201	090400	4054230	9610	9610	9610	9610	10
632	20231201	090300	3958130	9610	9610	9610	9610	1
633	20231201	090200	3948520	9550	9550	9550	9550	0
634	20231201	090100	3948520	9550	9550	9550	9550	36
635	20231201	090000	3604720	9600	9640	9640	9600	374