KissMeData/159910/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202300	1132990251	81	81	81	81	550880
3	20231201	202200	1132990251	81	81	81	81	0
4	20231201	202100	1132990251	81	81	81	81	0
5	20231201	202000	1132990251	81	81	81	81	0
6	20231201	201900	1132990251	81	81	81	81	0
7	20231201	201800	1132990251	81	81	81	81	0
8	20231201	201700	1132990251	81	81	81	81	0
9	20231201	201600	1132990251	81	81	81	81	0
10	20231201	201500	1132990251	81	81	81	81	0
11	20231201	201400	1132990251	81	81	81	81	0
12	20231201	201300	1132990251	81	81	81	81	0
13	20231201	201200	1132990251	81	81	81	81	0
14	20231201	201100	1132990251	81	81	81	81	0
15	20231201	201000	1132990251	81	81	81	81	0
16	20231201	200900	1132990251	81	81	81	81	0
17	20231201	200800	1132990251	81	81	81	81	0
18	20231201	200700	1132990251	81	81	81	81	0
19	20231201	200600	1132990251	81	81	81	81	0
20	20231201	200500	1132990251	81	81	81	81	0
21	20231201	200400	1132990251	81	81	81	81	0
22	20231201	200300	1132990251	81	81	81	81	0
23	20231201	200200	1132990251	81	81	81	81	0
24	20231201	200100	1132990251	81	81	81	81	0
25	20231201	200000	1132990251	81	81	81	81	0
26	20231201	195900	1132990251	81	81	81	81	0
27	20231201	195800	1132990251	81	81	81	81	0
28	20231201	195700	1132990251	81	81	81	81	0
29	20231201	195600	1132990251	81	81	81	81	0
30	20231201	195500	1132990251	81	81	81	81	0
31	20231201	195400	1132990251	81	81	81	81	0
32	20231201	195300	1132990251	81	81	81	81	550880
33	20231201	195200	1132990251	81	81	81	81	0
34	20231201	195100	1132990251	81	81	81	81	0
35	20231201	195000	1132990251	81	81	81	81	0
36	20231201	194900	1132990251	81	81	81	81	0
37	20231201	194800	1132990251	81	81	81	81	0
38	20231201	194700	1132990251	81	81	81	81	0
39	20231201	194600	1132990251	81	81	81	81	0
40	20231201	194500	1132990251	81	81	81	81	0
41	20231201	194400	1132990251	81	81	81	81	0
42	20231201	194300	1132990251	81	81	81	81	0
43	20231201	194200	1132990251	81	81	81	81	0
44	20231201	194100	1132990251	81	81	81	81	0
45	20231201	194000	1132990251	81	81	81	81	0
46	20231201	193900	1132990251	81	81	81	81	0
47	20231201	193800	1132990251	81	81	81	81	0
48	20231201	193700	1132990251	81	81	81	81	0
49	20231201	193600	1132990251	81	81	81	81	0
50	20231201	193500	1132990251	81	81	81	81	0
51	20231201	193400	1132990251	81	81	81	81	0
52	20231201	193300	1132990251	81	81	81	81	0
53	20231201	193200	1132990251	81	81	81	81	0
54	20231201	193100	1132990251	81	81	81	81	0
55	20231201	193000	1132990251	81	81	81	81	0
56	20231201	192900	1132990251	81	81	81	81	0
57	20231201	192800	1132990251	81	81	81	81	0
58	20231201	192700	1132990251	81	81	81	81	0
59	20231201	192600	1132990251	81	81	81	81	0
60	20231201	192500	1132990251	81	81	81	81	0
61	20231201	192400	1132990251	81	81	81	81	0
62	20231201	192300	1132990251	81	81	81	81	550880
63	20231201	192200	1132990251	81	81	81	81	0
64	20231201	192100	1132990251	81	81	81	81	0
65	20231201	192000	1132990251	81	81	81	81	0
66	20231201	191900	1132990251	81	81	81	81	0
67	20231201	191800	1132990251	81	81	81	81	0
68	20231201	191700	1132990251	81	81	81	81	0
69	20231201	191600	1132990251	81	81	81	81	0
70	20231201	191500	1132990251	81	81	81	81	0
71	20231201	191400	1132990251	81	81	81	81	0
72	20231201	191300	1132990251	81	81	81	81	0
73	20231201	191200	1132990251	81	81	81	81	0
74	20231201	191100	1132990251	81	81	81	81	0
75	20231201	191000	1132990251	81	81	81	81	0
76	20231201	190900	1132990251	81	81	81	81	0
77	20231201	190800	1132990251	81	81	81	81	0
78	20231201	190700	1132990251	81	81	81	81	0
79	20231201	190600	1132990251	81	81	81	81	0
80	20231201	190500	1132990251	81	81	81	81	0
81	20231201	190400	1132990251	81	81	81	81	0
82	20231201	190300	1132990251	81	81	81	81	0
83	20231201	190200	1132990251	81	81	81	81	0
84	20231201	190100	1132990251	81	81	81	81	0
85	20231201	190000	1132990251	81	81	81	81	0
86	20231201	185900	1132990251	81	81	81	81	0
87	20231201	185800	1132990251	81	81	81	81	0
88	20231201	185700	1132990251	81	81	81	81	0
89	20231201	185600	1132990251	81	81	81	81	0
90	20231201	185500	1132990251	81	81	81	81	0
91	20231201	185400	1132990251	81	81	81	81	0
92	20231201	185300	1132990251	81	81	81	81	550880
93	20231201	185200	1132990251	81	81	81	81	0
94	20231201	185100	1132990251	81	81	81	81	0
95	20231201	185000	1132990251	81	81	81	81	0
96	20231201	184900	1132990251	81	81	81	81	0
97	20231201	184800	1132990251	81	81	81	81	0
98	20231201	184700	1132990251	81	81	81	81	0
99	20231201	184600	1132990251	81	81	81	81	0
100	20231201	184500	1132990251	81	81	81	81	0
101	20231201	184400	1132990251	81	81	81	81	0
102	20231201	184300	1132990251	81	81	81	81	0
103	20231201	184200	1132990251	81	81	81	81	0
104	20231201	184100	1132990251	81	81	81	81	0
105	20231201	184000	1132990251	81	81	81	81	0
106	20231201	183900	1132990251	81	81	81	81	0
107	20231201	183800	1132990251	81	81	81	81	0
108	20231201	183700	1132990251	81	81	81	81	0
109	20231201	183600	1132990251	81	81	81	81	0
110	20231201	183500	1132990251	81	81	81	81	0
111	20231201	183400	1132990251	81	81	81	81	0
112	20231201	183300	1132990251	81	81	81	81	0
113	20231201	183200	1132990251	81	81	81	81	0
114	20231201	183100	1132990251	81	81	81	81	0
115	20231201	183000	1132990251	81	81	81	81	0
116	20231201	182900	1132990251	81	81	81	81	0
117	20231201	182800	1132990251	81	81	81	81	0
118	20231201	182700	1132990251	81	81	81	81	0
119	20231201	182600	1132990251	81	81	81	81	0
120	20231201	182500	1132990251	81	81	81	81	0
121	20231201	182400	1132990251	81	81	81	81	0
122	20231201	182300	1132990251	81	81	81	81	550880
123	20231201	182200	1132990251	81	81	81	81	0
124	20231201	182100	1132990251	81	81	81	81	0
125	20231201	182000	1132990251	81	81	81	81	0
126	20231201	181900	1132990251	81	81	81	81	0
127	20231201	181800	1132990251	81	81	81	81	0
128	20231201	181700	1132990251	81	81	81	81	0
129	20231201	181600	1132990251	81	81	81	81	0
130	20231201	181500	1132990251	81	81	81	81	0
131	20231201	181400	1132990251	81	81	81	81	0
132	20231201	181300	1132990251	81	81	81	81	0
133	20231201	181200	1132990251	81	81	81	81	0
134	20231201	181100	1132990251	81	81	81	81	0
135	20231201	181000	1132990251	81	81	81	81	0
136	20231201	180900	1132990251	81	81	81	81	0
137	20231201	180800	1132990251	81	81	81	81	0
138	20231201	180700	1132990251	81	81	81	81	0
139	20231201	180600	1132990251	81	81	81	81	0
140	20231201	180500	1132990251	81	81	81	81	0
141	20231201	180400	1132990251	81	81	81	81	0
142	20231201	180300	1132990251	81	81	81	81	0
143	20231201	180200	1132990251	81	81	81	81	0
144	20231201	180100	1132990251	81	81	81	81	0
145	20231201	180000	1132990251	81	81	81	81	0
146	20231201	175900	1132990251	81	81	81	81	0
147	20231201	175800	1132990251	81	81	81	81	0
148	20231201	175700	1132990251	81	81	81	81	0
149	20231201	175600	1132990251	81	81	81	81	0
150	20231201	175500	1132990251	81	81	81	81	0
151	20231201	175400	1132990251	81	81	81	81	0
152	20231201	175300	1132990251	81	81	81	81	550880
153	20231201	175200	1132990251	81	81	81	81	0
154	20231201	175100	1132990251	81	81	81	81	0
155	20231201	175000	1132990251	81	81	81	81	0
156	20231201	174900	1132990251	81	81	81	81	0
157	20231201	174800	1132990251	81	81	81	81	0
158	20231201	174700	1132990251	81	81	81	81	0
159	20231201	174600	1132990251	81	81	81	81	0
160	20231201	174500	1132990251	81	81	81	81	0
161	20231201	174400	1132990251	81	81	81	81	0
162	20231201	174300	1132990251	81	81	81	81	0
163	20231201	174200	1132990251	81	81	81	81	0
164	20231201	174100	1132990251	81	81	81	81	0
165	20231201	174000	1132990251	81	81	81	81	0
166	20231201	173900	1132990251	81	81	81	81	0
167	20231201	173800	1132990251	81	81	81	81	0
168	20231201	173700	1132990251	81	81	81	81	0
169	20231201	173600	1132990251	81	81	81	81	0
170	20231201	173500	1132990251	81	81	81	81	0
171	20231201	173400	1132990251	81	81	81	81	0
172	20231201	173300	1132990251	81	81	81	81	0
173	20231201	173200	1132990251	81	81	81	81	0
174	20231201	173100	1132990251	81	81	81	81	0
175	20231201	173000	1132990251	81	81	81	81	0
176	20231201	172900	1132990251	81	81	81	81	0
177	20231201	172800	1132990251	81	81	81	81	0
178	20231201	172700	1132990251	81	81	81	81	0
179	20231201	172600	1132990251	81	81	81	81	0
180	20231201	172500	1132990251	81	81	81	81	0
181	20231201	172400	1132990251	81	81	81	81	0
182	20231201	172300	1132990251	81	81	81	81	550880
183	20231201	172200	1132990251	81	81	81	81	0
184	20231201	172100	1132990251	81	81	81	81	0
185	20231201	172000	1132990251	81	81	81	81	0
186	20231201	171900	1132990251	81	81	81	81	0
187	20231201	171800	1132990251	81	81	81	81	0
188	20231201	171700	1132990251	81	81	81	81	0
189	20231201	171600	1132990251	81	81	81	81	0
190	20231201	171500	1132990251	81	81	81	81	0
191	20231201	171400	1132990251	81	81	81	81	0
192	20231201	171300	1132990251	81	81	81	81	0
193	20231201	171200	1132990251	81	81	81	81	0
194	20231201	171100	1132990251	81	81	81	81	0
195	20231201	171000	1132990251	81	81	81	81	0
196	20231201	170900	1132990251	81	81	81	81	0
197	20231201	170800	1132990251	81	81	81	81	0
198	20231201	170700	1132990251	81	81	81	81	0
199	20231201	170600	1132990251	81	81	81	81	0
200	20231201	170500	1132990251	81	81	81	81	0
201	20231201	170400	1132990251	81	81	81	81	0
202	20231201	170300	1132990251	81	81	81	81	0
203	20231201	170200	1132990251	81	81	81	81	0
204	20231201	170100	1132990251	81	81	81	81	0
205	20231201	170000	1132990251	81	81	81	81	0
206	20231201	165900	1132990251	81	81	81	81	0
207	20231201	165800	1132990251	81	81	81	81	0
208	20231201	165700	1132990251	81	81	81	81	0
209	20231201	165600	1132990251	81	81	81	81	0
210	20231201	165500	1132990251	81	81	81	81	0
211	20231201	165400	1132990251	81	81	81	81	0
212	20231201	165300	1132990251	81	81	81	81	550880
213	20231201	165200	1132990251	81	81	81	81	0
214	20231201	165100	1132990251	81	81	81	81	0
215	20231201	165000	1132990251	81	81	81	81	0
216	20231201	164900	1132990251	81	81	81	81	0
217	20231201	164800	1132990251	81	81	81	81	0
218	20231201	164700	1132990251	81	81	81	81	0
219	20231201	164600	1132990251	81	81	81	81	0
220	20231201	164500	1132990251	81	81	81	81	0
221	20231201	164400	1132990251	81	81	81	81	0
222	20231201	164300	1132990251	81	81	81	81	0
223	20231201	164200	1132990251	81	81	81	81	0
224	20231201	164100	1132990251	81	81	81	81	0
225	20231201	164000	1132990251	81	81	81	81	0
226	20231201	163900	1132990251	81	81	81	81	0
227	20231201	163800	1132990251	81	81	81	81	0
228	20231201	163700	1132990251	81	81	81	81	0
229	20231201	163600	1132990251	81	81	81	81	0
230	20231201	163500	1132990251	81	81	81	81	0
231	20231201	163400	1132990251	81	81	81	81	0
232	20231201	163300	1132990251	81	81	81	81	0
233	20231201	163200	1132990251	81	81	81	81	0
234	20231201	163100	1132990251	81	81	81	81	0
235	20231201	163000	1132990251	81	81	81	81	0
236	20231201	162900	1132990251	81	81	81	81	0
237	20231201	162800	1132990251	81	81	81	81	0
238	20231201	162700	1132990251	81	81	81	81	0
239	20231201	162600	1132990251	81	81	81	81	0
240	20231201	162500	1132990251	81	81	81	81	0
241	20231201	162400	1132990251	81	81	81	81	0
242	20231201	162300	1132990251	81	81	81	81	550880
243	20231201	162200	1132990251	81	81	81	81	0
244	20231201	162100	1132990251	81	81	81	81	0
245	20231201	162000	1132990251	81	81	81	81	0
246	20231201	161900	1132990251	81	81	81	81	0
247	20231201	161800	1132990251	81	81	81	81	0
248	20231201	161700	1132990251	81	81	81	81	0
249	20231201	161600	1132990251	81	81	81	81	0
250	20231201	161500	1132990251	81	81	81	81	0
251	20231201	161400	1132990251	81	81	81	81	0
252	20231201	161300	1132990251	81	81	81	81	0
253	20231201	161200	1132990251	81	81	81	81	0
254	20231201	161100	1132990251	81	81	81	81	0
255	20231201	161000	1132990251	81	81	81	81	0
256	20231201	160900	1132990251	81	81	81	81	0
257	20231201	160800	1132990251	81	81	81	81	0
258	20231201	160700	1132990251	81	81	81	81	0
259	20231201	160600	1132990251	81	81	81	81	0
260	20231201	160500	1132990251	81	81	81	81	0
261	20231201	160400	1132990251	81	81	81	81	0
262	20231201	160300	1132990251	81	81	81	81	0
263	20231201	160200	1132990251	81	81	81	81	0
264	20231201	160100	1132990251	81	81	81	81	0
265	20231201	160000	1132990251	81	81	81	81	0
266	20231201	155900	1132990251	81	81	81	81	0
267	20231201	155800	1132990251	81	81	81	81	0
268	20231201	155700	1132990251	81	81	81	81	0
269	20231201	155600	1132990251	81	81	81	81	0
270	20231201	155500	1132990251	81	81	81	81	0
271	20231201	155400	1132990251	81	81	81	81	0
272	20231201	155300	1132990251	81	81	81	81	550880
273	20231201	155200	1132990251	81	81	81	81	0
274	20231201	155100	1132990251	81	81	81	81	0
275	20231201	155000	1132990251	81	81	81	81	0
276	20231201	154900	1132990251	81	81	81	81	0
277	20231201	154800	1132990251	81	81	81	81	0
278	20231201	154700	1132990251	81	81	81	81	0
279	20231201	154600	1132990251	81	81	81	81	0
280	20231201	154500	1132990251	81	81	81	81	0
281	20231201	154400	1132990251	81	81	81	81	0
282	20231201	154300	1132990251	81	81	81	81	0
283	20231201	154200	1132990251	81	81	81	81	0
284	20231201	154100	1132990251	81	81	81	81	0
285	20231201	154000	1132990251	81	81	81	81	0
286	20231201	153900	1132990251	81	81	81	81	0
287	20231201	153800	1132990251	81	81	81	81	0
288	20231201	153700	1132990251	81	81	81	81	0
289	20231201	153600	1132990251	81	81	81	81	0
290	20231201	153500	1132990251	81	81	81	81	0
291	20231201	153400	1132990251	81	81	81	81	0
292	20231201	153300	1132990251	81	81	81	81	0
293	20231201	153200	1132990251	81	81	81	81	0
294	20231201	153100	1132990251	81	81	81	81	0
295	20231201	153000	1132990251	81	81	81	81	550880
296	20231201	152900	1088368971	81	81	81	81	0
297	20231201	152800	1088368971	81	81	81	81	0
298	20231201	152700	1088368971	81	81	81	81	0
299	20231201	152600	1088368971	81	81	81	81	0
300	20231201	152500	1088368971	81	81	81	81	0
301	20231201	152400	1088368971	81	81	81	81	0
302	20231201	152300	1088368971	81	81	81	81	0
303	20231201	152200	1088368971	81	81	81	81	0
304	20231201	152100	1088368971	81	81	81	81	0
305	20231201	152000	1088368971	81	81	81	81	0
306	20231201	151900	1088368971	81	81	81	80	41446
307	20231201	151800	1085038344	81	81	81	80	14064
308	20231201	151700	1083911803	81	81	81	80	32942
309	20231201	151600	1081267519	80	80	81	80	37912
310	20231201	151500	1078234440	80	80	80	79	3815
311	20231201	151400	1077929346	80	80	80	79	43114
312	20231201	151300	1074491432	80	79	80	79	11206
313	20231201	151200	1073604963	80	80	80	79	62389
314	20231201	151100	1068675960	80	80	81	79	56101
315	20231201	151000	1064238819	81	81	81	80	380
316	20231201	150900	1064208279	81	81	81	80	21848
317	20231201	150800	1062460303	81	81	81	81	2
318	20231201	150700	1062460141	81	81	81	81	70
319	20231201	150600	1062454471	81	81	81	80	40034
320	20231201	150500	1059246717	81	81	81	80	2489
321	20231201	150400	1059047561	81	81	81	80	11071
322	20231201	150300	1058160811	81	80	81	80	66832
323	20231201	150200	1052791384	80	80	80	79	1096
324	20231201	150100	1052703705	80	80	80	80	30817
325	20231201	150000	1050238345	80	80	80	79	26846
326	20231201	145900	1048117173	80	81	81	80	37256
327	20231201	145800	1045136189	81	81	81	80	6092
328	20231201	145700	1044648789	81	80	81	80	19916
329	20231201	145600	1043045623	81	81	81	80	63687
330	20231201	145500	1037950588	80	81	81	80	50024
331	20231201	145400	1033898654	81	81	81	80	13817
332	20231201	145300	1032779480	81	81	81	81	129
333	20231201	145200	1032769031	81	80	81	80	28978
334	20231201	145100	1030450783	81	81	81	80	70654
335	20231201	145000	1024727909	81	81	81	80	24121
336	20231201	144900	1022774110	81	80	81	80	8984
337	20231201	144800	1022055364	81	81	81	80	350
338	20231201	144700	1022027314	81	80	81	80	158184
339	20231201	144600	1009372590	80	80	80	80	44008
340	20231201	144500	1005851950	80	80	80	80	10986
341	20231201	144400	1004973070	80	80	80	79	6084
342	20231201	144300	1004490216	80	80	80	80	250
343	20231201	144200	1004470216	80	80	80	79	4065
344	20231201	144100	1004148317	80	80	80	80	10260
345	20231201	144000	1003327517	80	80	80	80	10073
346	20231201	143900	1002521677	80	80	80	80	1171
347	20231201	143800	1002427997	80	79	80	79	6075
348	20231201	143700	1001941999	80	80	80	80	17849
349	20231201	143600	1000514079	79	79	80	78	132316
350	20231201	143500	990066998	78	80	80	78	28239
351	20231201	143400	987839592	79	79	80	78	295596
352	20231201	143300	964491327	80	79	80	79	11118
353	20231201	143200	963608887	80	80	80	80	19673
354	20231201	143100	962035047	80	80	80	79	16288
355	20231201	143000	960748254	80	79	80	79	4720
356	20231201	142900	960374544	80	80	80	79	21714
357	20231201	142800	958638439	80	80	80	80	3059
358	20231201	142700	958393719	80	79	80	79	2315
359	20231201	142600	958209413	80	80	80	80	7718
360	20231201	142500	957591973	80	80	80	79	9863
361	20231201	142400	956812025	80	81	81	80	8392
362	20231201	142300	956140635	80	81	81	80	47746
363	20231201	142200	952320855	81	80	81	80	177101
364	20231201	142100	938152063	80	79	80	79	68409
365	20231201	142000	932731067	79	80	80	79	11
366	20231201	141900	932730197	80	80	80	79	8893
367	20231201	141800	932026613	80	80	80	79	84314
368	20231201	141700	925363402	80	80	80	79	399
369	20231201	141600	925331851	80	80	80	79	18354
370	20231201	141500	923881602	80	80	80	78	186432
371	20231201	141400	909154905	79	79	80	79	178605
372	20231201	141300	895043368	79	80	80	79	93983
373	20231201	141200	887618496	80	81	81	80	325999
374	20231201	141100	861533612	81	81	81	80	62023
375	20231201	141000	856545686	81	82	82	80	19728
376	20231201	140900	854947764	82	81	82	81	71538
377	20231201	140800	849153028	81	81	81	80	44479
378	20231201	140700	845580477	81	81	81	80	38754
379	20231201	140600	842479773	81	82	82	81	16510
380	20231201	140500	841141816	81	81	82	80	30673
381	20231201	140400	838657239	80	81	82	80	66735
382	20231201	140300	833232599	81	81	82	81	46821
383	20231201	140200	829438236	81	82	82	80	142779
384	20231201	140100	817973750	82	82	82	81	212816
385	20231201	140000	800701023	81	82	83	81	73859
386	20231201	135900	794689919	82	82	83	81	215490
387	20231201	135800	777077189	82	83	83	82	96790
388	20231201	135700	769138028	82	83	84	82	197173
389	20231201	135600	752785244	84	83	84	81	349652
390	20231201	135500	723870241	83	85	85	82	471121
391	20231201	135400	684741429	85	85	88	83	672983
392	20231201	135300	627071354	85	86	87	83	776839
393	20231201	135200	560689122	86	84	88	84	2049691
394	20231201	135100	385570396	83	83	83	83	0
395	20231201	135000	385570396	83	83	83	83	0
396	20231201	134900	385570396	83	82	83	82	389101
397	20231201	134800	353362824	82	82	83	82	16622
398	20231201	134700	351990520	82	83	83	82	89852
399	20231201	134600	344616893	83	83	83	82	71945
400	20231201	134500	338674680	82	81	83	81	128502
401	20231201	134400	328117537	81	82	83	81	38746
402	20231201	134300	324940572	83	82	83	81	195886
403	20231201	134200	308886328	82	79	82	79	377843
404	20231201	134100	278356650	80	80	80	79	22190
405	20231201	134000	276581451	79	79	80	79	10076
406	20231201	133900	275785394	79	79	79	79	0
407	20231201	133800	275785394	79	79	80	79	20800
408	20231201	133700	274127381	80	80	80	80	50010
409	20231201	133600	270126581	79	79	79	79	165060
410	20231201	133500	257086841	79	79	79	78	1062
411	20231201	133400	257002953	79	79	79	78	1378
412	20231201	133300	256894193	79	78	79	78	291
413	20231201	133200	256871218	78	79	79	78	36
414	20231201	133100	256868390	78	79	79	78	6740
415	20231201	133000	256335950	79	79	79	78	7372
416	20231201	132900	255753573	78	78	78	78	4691
417	20231201	132800	255387675	78	78	78	78	68
418	20231201	132700	255382371	78	78	78	78	176
419	20231201	132600	255368643	78	78	78	78	500
420	20231201	132500	255329643	78	78	78	78	0
421	20231201	132400	255329643	78	78	78	78	0
422	20231201	132300	255329643	78	78	78	78	2035
423	20231201	132200	255170913	78	78	78	78	1222
424	20231201	132100	255075597	78	79	79	78	15043
425	20231201	132000	253887235	79	79	79	79	28
426	20231201	131900	253885023	79	79	79	79	206
427	20231201	131800	253868749	79	79	79	79	25618
428	20231201	131700	251844927	79	79	79	79	0
429	20231201	131600	251844927	79	79	79	79	14379
430	20231201	131500	250708986	79	79	79	79	0
431	20231201	131400	250708986	79	79	79	79	10
432	20231201	131300	250708196	78	79	79	78	75824
433	20231201	131200	244793920	79	79	79	79	654
434	20231201	131100	244742254	79	79	79	79	0
435	20231201	131000	244742254	79	79	79	79	23
436	20231201	130900	244740437	79	79	79	79	230
437	20231201	130800	244722267	78	78	78	78	0
438	20231201	130700	244722267	78	78	78	78	0
439	20231201	130600	244722267	78	79	79	78	12
440	20231201	130500	244721320	78	78	78	78	0
441	20231201	130400	244721320	78	78	78	78	2
442	20231201	130300	244721164	78	78	78	78	0
443	20231201	130200	244721164	78	78	78	78	0
444	20231201	130100	244721164	78	78	78	78	0
445	20231201	130000	244721164	78	78	78	78	3
446	20231201	125900	244720930	78	78	78	78	51
447	20231201	125800	244716952	78	78	78	78	268
448	20231201	125700	244696048	78	78	78	78	0
449	20231201	125600	244696048	78	78	78	78	0
450	20231201	125500	244696048	78	78	78	78	0
451	20231201	125400	244696048	78	78	78	78	1935
452	20231201	125300	244545118	78	78	78	78	500
453	20231201	125200	244506118	78	78	78	78	0
454	20231201	125100	244506118	78	78	78	78	0
455	20231201	125000	244506118	78	78	79	78	102
456	20231201	124900	244498161	78	78	78	78	0
457	20231201	124800	244498161	78	78	78	78	20407
458	20231201	124700	242906415	79	79	79	78	37246
459	20231201	124600	239999855	79	79	79	78	55962
460	20231201	124500	235598861	78	79	79	78	44386
461	20231201	124400	232134691	79	79	79	79	75
462	20231201	124300	232128766	79	79	79	79	9
463	20231201	124200	232128055	79	79	79	78	32
464	20231201	124100	232125528	79	79	79	79	922
465	20231201	124000	232052690	79	79	79	79	17414
466	20231201	123900	230676984	79	79	79	79	297
467	20231201	123800	230653521	79	79	79	78	13690
468	20231201	123700	229572012	79	79	79	79	1407
469	20231201	123600	229460859	79	78	79	78	61905
470	20231201	123500	224620364	79	79	79	79	100
471	20231201	123400	224612464	79	78	79	78	30134
472	20231201	123300	222262009	77	78	78	77	124
473	20231201	123200	222252340	78	78	78	78	0
474	20231201	123100	222252340	78	78	78	78	7739
475	20231201	123000	221648698	78	78	78	78	118
476	20231201	122900	221639494	78	78	78	78	1400
477	20231201	122800	221530294	77	78	78	77	2
478	20231201	122700	221530139	78	78	78	78	14641
479	20231201	122600	220388141	78	79	79	78	13632
480	20231201	122500	219324224	79	79	79	79	2
481	20231201	122400	219324066	79	79	79	79	0
482	20231201	122300	219324066	79	79	79	79	42
483	20231201	122200	219320748	79	79	79	79	765
484	20231201	122100	219260313	79	79	79	79	12026
485	20231201	122000	218310259	79	79	79	79	4
486	20231201	121900	218309943	78	78	78	78	10000
487	20231201	121800	217529943	78	78	78	78	2020
488	20231201	121700	217372383	78	78	78	78	11793
489	20231201	121600	216452529	78	78	78	78	0
490	20231201	121500	216452529	78	78	78	78	0
491	20231201	121400	216452529	78	78	78	78	0
492	20231201	121300	216452529	78	79	79	78	60
493	20231201	121200	216447839	78	78	78	78	1015
494	20231201	121100	216368669	78	78	78	78	73930
495	20231201	121000	210602129	78	78	78	78	0
496	20231201	120900	210602129	78	78	78	78	0
497	20231201	120800	210602129	78	78	78	78	1230
498	20231201	120700	210506189	78	78	78	78	581
499	20231201	120600	210460871	78	78	78	78	104
500	20231201	120500	210452759	78	78	78	78	0
501	20231201	120400	210452759	78	78	78	78	2000
502	20231201	120300	210296759	78	78	78	78	0
503	20231201	120200	210296759	78	78	78	78	12
504	20231201	120100	210295823	79	79	79	79	9
505	20231201	120000	210295112	79	79	79	79	117
506	20231201	115900	210285869	79	79	79	79	0
507	20231201	115800	210285869	79	79	79	79	0
508	20231201	115700	210285869	79	79	79	79	13099
509	20231201	115600	209251048	78	78	78	78	0
510	20231201	115500	209251048	78	79	79	78	5039
511	20231201	115400	208853897	79	79	79	78	185
512	20231201	115300	208839332	79	79	79	79	10004
513	20231201	115200	208049016	79	79	79	79	7568
514	20231201	115100	207451144	79	78	79	78	100
515	20231201	115000	207443343	78	78	78	78	16806
516	20231201	114900	206132475	78	78	78	78	0
517	20231201	114800	206132475	78	78	78	78	1
518	20231201	114700	206132397	79	78	79	78	21
519	20231201	114600	206130758	79	78	79	78	1226
520	20231201	114500	206035004	78	78	79	78	10481
521	20231201	114400	205217140	79	79	79	78	603
522	20231201	114300	205169606	79	79	79	79	414
523	20231201	114200	205136900	79	79	79	79	326
524	20231201	114100	205111146	78	79	79	78	2955
525	20231201	114000	204877984	79	79	79	78	911
526	20231201	113900	204806424	78	79	79	78	12406
527	20231201	113800	203838466	79	79	79	79	6203
528	20231201	113700	203348429	78	78	78	78	323282
529	20231201	113600	178132433	78	78	78	78	7666
530	20231201	113500	177534485	78	78	78	78	1253
531	20231201	113400	177436751	78	78	78	78	441
532	20231201	113300	177402353	78	78	78	77	3
533	20231201	113200	177402120	78	77	78	77	26605
534	20231201	113100	175327030	78	78	78	78	30138
535	20231201	113000	172976266	78	78	78	78	31172
536	20231201	112900	170544850	78	78	78	78	24892
537	20231201	112800	168603274	77	78	78	77	801
538	20231201	112700	168541596	77	77	77	77	200
539	20231201	112600	168526196	77	77	77	77	92
540	20231201	112500	168519112	77	77	77	77	7866
541	20231201	112400	167913430	77	77	77	77	0
542	20231201	112300	167913430	77	77	77	77	2000
543	20231201	112200	167759430	77	77	77	77	275065
544	20231201	112100	146579425	76	76	76	76	20000
545	20231201	112000	145059425	76	76	76	76	0
546	20231201	111900	145059425	76	77	77	76	50
547	20231201	111800	145055593	77	77	77	77	40
548	20231201	111700	145052513	77	77	77	77	20
549	20231201	111600	145050973	77	77	77	77	15
550	20231201	111500	145049818	77	76	77	76	1001
551	20231201	111400	144972742	77	76	77	76	49
552	20231201	111300	144969017	76	77	77	76	13000
553	20231201	111200	143972017	77	77	77	77	77780
554	20231201	111100	137982957	77	77	77	77	0
555	20231201	111000	137982957	77	77	77	77	0
556	20231201	110900	137982957	77	77	77	77	0
557	20231201	110800	137982957	77	77	77	77	0
558	20231201	110700	137982957	77	77	77	77	99
559	20231201	110600	137975334	77	77	77	77	100
560	20231201	110500	137967634	77	77	77	77	12
561	20231201	110400	137966710	77	77	77	77	9
562	20231201	110300	137966017	76	77	77	76	1533
563	20231201	110200	137849490	77	76	77	76	21551
564	20231201	110100	136190083	76	76	76	76	6
565	20231201	110000	136189627	76	76	76	76	14
566	20231201	105900	136188563	77	77	77	77	15
567	20231201	105800	136187408	77	77	77	77	1
568	20231201	105700	136187331	77	77	77	77	16
569	20231201	105600	136186099	77	77	77	77	1011
570	20231201	105500	136108252	77	77	77	77	416
571	20231201	105400	136076220	76	77	77	76	266
572	20231201	105300	136055904	77	77	77	77	139
573	20231201	105200	136045201	77	77	77	77	0
574	20231201	105100	136045201	77	77	77	77	200
575	20231201	105000	136029801	77	77	77	77	0
576	20231201	104900	136029801	77	77	77	77	0
577	20231201	104800	136029801	77	77	77	77	1788
578	20231201	104700	135892125	76	76	76	76	0
579	20231201	104600	135892125	76	76	76	76	128
580	20231201	104500	135882397	76	77	77	76	101
581	20231201	104400	135874621	77	77	77	77	126
582	20231201	104300	135864919	77	77	77	77	1100
583	20231201	104200	135780219	77	77	77	77	33
584	20231201	104100	135777678	77	77	77	77	200
585	20231201	104000	135762278	77	77	77	77	1143
586	20231201	103900	135674267	77	77	77	77	12988
587	20231201	103800	134674191	76	76	76	76	4
588	20231201	103700	134673887	77	77	77	77	273
589	20231201	103600	134652866	77	77	77	77	1
590	20231201	103500	134652789	76	77	77	76	5
591	20231201	103400	134652405	76	76	76	76	100
592	20231201	103300	134644805	76	76	76	76	0
593	20231201	103200	134644805	76	77	77	76	2
594	20231201	103100	134644652	76	76	76	76	0
595	20231201	103000	134644652	76	76	76	76	0
596	20231201	102900	134644652	76	76	76	76	24
597	20231201	102800	134642828	77	77	77	77	1
598	20231201	102700	134642751	77	77	77	77	0
599	20231201	102600	134642751	77	77	77	77	370
600	20231201	102500	134614261	77	77	77	77	41
601	20231201	102400	134611104	77	77	77	77	258
602	20231201	102300	134591238	77	77	77	77	0
603	20231201	102200	134591238	77	77	77	76	14617
604	20231201	102100	133466346	76	76	76	76	0
605	20231201	102000	133466346	76	76	76	76	0
606	20231201	101900	133466346	76	77	77	76	718
607	20231201	101800	133411061	77	77	77	76	20911
608	20231201	101700	131820914	77	77	77	77	100
609	20231201	101600	131813214	76	76	77	76	2749
610	20231201	101500	131604141	76	76	76	76	1500
611	20231201	101400	131490141	76	76	76	76	2630
612	20231201	101300	131290261	76	76	76	76	0
613	20231201	101200	131290261	76	76	76	76	2
614	20231201	101100	131290109	77	77	77	77	3
615	20231201	101000	131289878	77	77	77	77	41609
616	20231201	100900	128085985	76	76	76	76	0
617	20231201	100800	128085985	76	76	76	76	9
618	20231201	100700	128085301	76	76	76	76	2863
619	20231201	100600	127867713	76	76	76	76	0
620	20231201	100500	127867713	76	76	76	76	0
621	20231201	100400	127867713	76	76	76	76	0
622	20231201	100300	127867713	76	76	76	76	0
623	20231201	100200	127867713	76	76	76	76	501
624	20231201	100100	127829637	76	76	76	76	1
625	20231201	100000	127829561	76	76	76	75	79594
626	20231201	095900	121811292	76	77	77	76	79695
627	20231201	095800	115675778	77	77	77	77	119
628	20231201	095700	115666615	76	76	76	76	21027
629	20231201	095600	114068563	77	76	77	76	121053
630	20231201	095500	104868524	76	76	76	76	4
631	20231201	095400	104868220	77	77	77	77	3000
632	20231201	095300	104637220	77	77	77	77	6
633	20231201	095200	104636758	77	76	77	76	2172
634	20231201	095100	104469519	77	77	77	77	0
635	20231201	095000	104469519	77	77	77	77	13
636	20231201	094900	104468518	76	77	77	76	403
637	20231201	094800	104437875	77	77	77	77	0
638	20231201	094700	104437875	77	77	77	77	125
639	20231201	094600	104428250	77	77	77	77	1
640	20231201	094500	104428173	77	76	77	76	5
641	20231201	094400	104427792	76	77	77	76	2003
642	20231201	094300	104275561	77	77	77	76	2224
643	20231201	094200	104106369	77	77	77	77	1011
644	20231201	094100	104028522	77	77	77	77	10004
645	20231201	094000	103258214	77	76	77	76	31
646	20231201	093900	103255857	77	77	77	77	5464
647	20231201	093800	102835129	77	76	77	76	1701
648	20231201	093700	102705652	76	77	77	76	74150
649	20231201	093600	97070182	77	77	77	77	1026
650	20231201	093500	96991180	77	77	77	77	5469
651	20231201	093400	96570067	77	77	77	77	510
652	20231201	093300	96530797	76	76	76	76	0
653	20231201	093200	96530797	76	76	76	76	4
654	20231201	093100	96530493	76	77	77	76	46
655	20231201	093000	96526993	77	77	77	77	1
656	20231201	092900	96526916	77	77	77	77	19
657	20231201	092800	96525453	77	76	77	76	60932
658	20231201	092700	91894598	77	77	77	77	10
659	20231201	092600	91893828	77	77	77	77	149
660	20231201	092500	91882355	77	77	77	76	5174
661	20231201	092400	91488474	77	77	77	77	30
662	20231201	092300	91486164	77	77	77	77	2
663	20231201	092200	91486010	76	77	77	76	230
664	20231201	092100	91468307	77	77	77	77	100
665	20231201	092000	91460607	77	77	77	77	21
666	20231201	091900	91458990	77	76	77	76	5
667	20231201	091800	91458609	77	77	77	77	5056
668	20231201	091700	91069297	77	77	77	77	3242
669	20231201	091600	90819663	77	76	77	76	750031
670	20231201	091500	33817306	76	76	76	76	127
671	20231201	091400	33807654	76	76	76	76	0
672	20231201	091300	33807654	76	76	76	76	0
673	20231201	091200	33807654	76	75	76	75	45586
674	20231201	091100	30379778	76	75	76	75	55232
675	20231201	091000	26206581	75	75	75	75	10492
676	20231201	090900	25419681	75	75	75	75	4637
677	20231201	090800	25071906	75	75	76	75	101351
678	20231201	090700	17470571	75	76	76	75	28994
679	20231201	090600	15296016	75	75	75	75	71120
680	20231201	090500	9962016	75	75	75	75	11205
681	20231201	090400	9121641	75	76	76	75	94
682	20231201	090300	9114500	76	76	76	76	6581
683	20231201	090200	8614344	76	75	76	75	66615
684	20231201	090100	3618136	75	76	76	75	25015
685	20231201	090000	1741996	76	76	76	76	22921