KissMeData/207760/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203300	912145684	1770	1770	1770	1770	14086
3	20231201	203200	912145684	1770	1770	1770	1770	0
4	20231201	203100	912145684	1770	1770	1770	1770	0
5	20231201	203000	912145684	1770	1770	1770	1770	0
6	20231201	202900	912145684	1770	1770	1770	1770	0
7	20231201	202800	912145684	1770	1770	1770	1770	0
8	20231201	202700	912145684	1770	1770	1770	1770	0
9	20231201	202600	912145684	1770	1770	1770	1770	0
10	20231201	202500	912145684	1770	1770	1770	1770	0
11	20231201	202400	912145684	1770	1770	1770	1770	0
12	20231201	202300	912145684	1770	1770	1770	1770	0
13	20231201	202200	912145684	1770	1770	1770	1770	0
14	20231201	202100	912145684	1770	1770	1770	1770	0
15	20231201	202000	912145684	1770	1770	1770	1770	0
16	20231201	201900	912145684	1770	1770	1770	1770	0
17	20231201	201800	912145684	1770	1770	1770	1770	0
18	20231201	201700	912145684	1770	1770	1770	1770	0
19	20231201	201600	912145684	1770	1770	1770	1770	0
20	20231201	201500	912145684	1770	1770	1770	1770	0
21	20231201	201400	912145684	1770	1770	1770	1770	0
22	20231201	201300	912145684	1770	1770	1770	1770	0
23	20231201	201200	912145684	1770	1770	1770	1770	0
24	20231201	201100	912145684	1770	1770	1770	1770	0
25	20231201	201000	912145684	1770	1770	1770	1770	0
26	20231201	200900	912145684	1770	1770	1770	1770	0
27	20231201	200800	912145684	1770	1770	1770	1770	0
28	20231201	200700	912145684	1770	1770	1770	1770	0
29	20231201	200600	912145684	1770	1770	1770	1770	0
30	20231201	200500	912145684	1770	1770	1770	1770	0
31	20231201	200400	912145684	1770	1770	1770	1770	0
32	20231201	200300	912145684	1770	1770	1770	1770	14086
33	20231201	200200	912145684	1770	1770	1770	1770	0
34	20231201	200100	912145684	1770	1770	1770	1770	0
35	20231201	200000	912145684	1770	1770	1770	1770	0
36	20231201	195900	912145684	1770	1770	1770	1770	0
37	20231201	195800	912145684	1770	1770	1770	1770	0
38	20231201	195700	912145684	1770	1770	1770	1770	0
39	20231201	195600	912145684	1770	1770	1770	1770	0
40	20231201	195500	912145684	1770	1770	1770	1770	0
41	20231201	195400	912145684	1770	1770	1770	1770	0
42	20231201	195300	912145684	1770	1770	1770	1770	0
43	20231201	195200	912145684	1770	1770	1770	1770	0
44	20231201	195100	912145684	1770	1770	1770	1770	0
45	20231201	195000	912145684	1770	1770	1770	1770	0
46	20231201	194900	912145684	1770	1770	1770	1770	0
47	20231201	194800	912145684	1770	1770	1770	1770	0
48	20231201	194700	912145684	1770	1770	1770	1770	0
49	20231201	194600	912145684	1770	1770	1770	1770	0
50	20231201	194500	912145684	1770	1770	1770	1770	0
51	20231201	194400	912145684	1770	1770	1770	1770	0
52	20231201	194300	912145684	1770	1770	1770	1770	0
53	20231201	194200	912145684	1770	1770	1770	1770	0
54	20231201	194100	912145684	1770	1770	1770	1770	0
55	20231201	194000	912145684	1770	1770	1770	1770	0
56	20231201	193900	912145684	1770	1770	1770	1770	0
57	20231201	193800	912145684	1770	1770	1770	1770	0
58	20231201	193700	912145684	1770	1770	1770	1770	0
59	20231201	193600	912145684	1770	1770	1770	1770	0
60	20231201	193500	912145684	1770	1770	1770	1770	0
61	20231201	193400	912145684	1770	1770	1770	1770	0
62	20231201	193300	912145684	1770	1770	1770	1770	14086
63	20231201	193200	912145684	1770	1770	1770	1770	0
64	20231201	193100	912145684	1770	1770	1770	1770	0
65	20231201	193000	912145684	1770	1770	1770	1770	0
66	20231201	192900	912145684	1770	1770	1770	1770	0
67	20231201	192800	912145684	1770	1770	1770	1770	0
68	20231201	192700	912145684	1770	1770	1770	1770	0
69	20231201	192600	912145684	1770	1770	1770	1770	0
70	20231201	192500	912145684	1770	1770	1770	1770	0
71	20231201	192400	912145684	1770	1770	1770	1770	0
72	20231201	192300	912145684	1770	1770	1770	1770	0
73	20231201	192200	912145684	1770	1770	1770	1770	0
74	20231201	192100	912145684	1770	1770	1770	1770	0
75	20231201	192000	912145684	1770	1770	1770	1770	0
76	20231201	191900	912145684	1770	1770	1770	1770	0
77	20231201	191800	912145684	1770	1770	1770	1770	0
78	20231201	191700	912145684	1770	1770	1770	1770	0
79	20231201	191600	912145684	1770	1770	1770	1770	0
80	20231201	191500	912145684	1770	1770	1770	1770	0
81	20231201	191400	912145684	1770	1770	1770	1770	0
82	20231201	191300	912145684	1770	1770	1770	1770	0
83	20231201	191200	912145684	1770	1770	1770	1770	0
84	20231201	191100	912145684	1770	1770	1770	1770	0
85	20231201	191000	912145684	1770	1770	1770	1770	0
86	20231201	190900	912145684	1770	1770	1770	1770	0
87	20231201	190800	912145684	1770	1770	1770	1770	0
88	20231201	190700	912145684	1770	1770	1770	1770	0
89	20231201	190600	912145684	1770	1770	1770	1770	0
90	20231201	190500	912145684	1770	1770	1770	1770	0
91	20231201	190400	912145684	1770	1770	1770	1770	0
92	20231201	190300	912145684	1770	1770	1770	1770	14086
93	20231201	190200	912145684	1770	1770	1770	1770	0
94	20231201	190100	912145684	1770	1770	1770	1770	0
95	20231201	190000	912145684	1770	1770	1770	1770	0
96	20231201	185900	912145684	1770	1770	1770	1770	0
97	20231201	185800	912145684	1770	1770	1770	1770	0
98	20231201	185700	912145684	1770	1770	1770	1770	0
99	20231201	185600	912145684	1770	1770	1770	1770	0
100	20231201	185500	912145684	1770	1770	1770	1770	0
101	20231201	185400	912145684	1770	1770	1770	1770	0
102	20231201	185300	912145684	1770	1770	1770	1770	0
103	20231201	185200	912145684	1770	1770	1770	1770	0
104	20231201	185100	912145684	1770	1770	1770	1770	0
105	20231201	185000	912145684	1770	1770	1770	1770	0
106	20231201	184900	912145684	1770	1770	1770	1770	0
107	20231201	184800	912145684	1770	1770	1770	1770	0
108	20231201	184700	912145684	1770	1770	1770	1770	0
109	20231201	184600	912145684	1770	1770	1770	1770	0
110	20231201	184500	912145684	1770	1770	1770	1770	0
111	20231201	184400	912145684	1770	1770	1770	1770	0
112	20231201	184300	912145684	1770	1770	1770	1770	0
113	20231201	184200	912145684	1770	1770	1770	1770	0
114	20231201	184100	912145684	1770	1770	1770	1770	0
115	20231201	184000	912145684	1770	1770	1770	1770	0
116	20231201	183900	912145684	1770	1770	1770	1770	0
117	20231201	183800	912145684	1770	1770	1770	1770	0
118	20231201	183700	912145684	1770	1770	1770	1770	0
119	20231201	183600	912145684	1770	1770	1770	1770	0
120	20231201	183500	912145684	1770	1770	1770	1770	0
121	20231201	183400	912145684	1770	1770	1770	1770	0
122	20231201	183300	912145684	1770	1770	1770	1770	14086
123	20231201	183200	912145684	1770	1770	1770	1770	0
124	20231201	183100	912145684	1770	1770	1770	1770	0
125	20231201	183000	912145684	1770	1770	1770	1770	0
126	20231201	182900	912145684	1770	1770	1770	1770	0
127	20231201	182800	912145684	1770	1770	1770	1770	0
128	20231201	182700	912145684	1770	1770	1770	1770	0
129	20231201	182600	912145684	1770	1770	1770	1770	0
130	20231201	182500	912145684	1770	1770	1770	1770	0
131	20231201	182400	912145684	1770	1770	1770	1770	0
132	20231201	182300	912145684	1770	1770	1770	1770	0
133	20231201	182200	912145684	1770	1770	1770	1770	0
134	20231201	182100	912145684	1770	1770	1770	1770	0
135	20231201	182000	912145684	1770	1770	1770	1770	0
136	20231201	181900	912145684	1770	1770	1770	1770	0
137	20231201	181800	912145684	1770	1770	1770	1770	0
138	20231201	181700	912145684	1770	1770	1770	1770	0
139	20231201	181600	912145684	1770	1770	1770	1770	0
140	20231201	181500	912145684	1770	1770	1770	1770	0
141	20231201	181400	912145684	1770	1770	1770	1770	0
142	20231201	181300	912145684	1770	1770	1770	1770	0
143	20231201	181200	912145684	1770	1770	1770	1770	0
144	20231201	181100	912145684	1770	1770	1770	1770	0
145	20231201	181000	912145684	1770	1770	1770	1770	0
146	20231201	180900	912145684	1770	1770	1770	1770	0
147	20231201	180800	912145684	1770	1770	1770	1770	0
148	20231201	180700	912145684	1770	1770	1770	1770	0
149	20231201	180600	912145684	1770	1770	1770	1770	0
150	20231201	180500	912145684	1770	1770	1770	1770	0
151	20231201	180400	912145684	1770	1770	1770	1770	0
152	20231201	180300	912145684	1770	1770	1770	1770	14086
153	20231201	180200	912145684	1770	1770	1770	1770	0
154	20231201	180100	912145684	1770	1770	1770	1770	0
155	20231201	180000	912145684	1770	1770	1770	1770	0
156	20231201	175900	912145684	1770	1770	1770	1770	0
157	20231201	175800	912145684	1770	1770	1770	1770	0
158	20231201	175700	912145684	1770	1770	1770	1770	0
159	20231201	175600	912145684	1770	1770	1770	1770	0
160	20231201	175500	912145684	1770	1770	1770	1770	0
161	20231201	175400	912145684	1770	1770	1770	1770	0
162	20231201	175300	912145684	1770	1770	1770	1770	0
163	20231201	175200	912145684	1770	1770	1770	1770	0
164	20231201	175100	912145684	1770	1770	1770	1770	0
165	20231201	175000	912145684	1770	1770	1770	1770	0
166	20231201	174900	912145684	1770	1770	1770	1770	0
167	20231201	174800	912145684	1770	1770	1770	1770	0
168	20231201	174700	912145684	1770	1770	1770	1770	0
169	20231201	174600	912145684	1770	1770	1770	1770	0
170	20231201	174500	912145684	1770	1770	1770	1770	0
171	20231201	174400	912145684	1770	1770	1770	1770	0
172	20231201	174300	912145684	1770	1770	1770	1770	0
173	20231201	174200	912145684	1770	1770	1770	1770	0
174	20231201	174100	912145684	1770	1770	1770	1770	0
175	20231201	174000	912145684	1770	1770	1770	1770	0
176	20231201	173900	912145684	1770	1770	1770	1770	0
177	20231201	173800	912145684	1770	1770	1770	1770	0
178	20231201	173700	912145684	1770	1770	1770	1770	0
179	20231201	173600	912145684	1770	1770	1770	1770	0
180	20231201	173500	912145684	1770	1770	1770	1770	0
181	20231201	173400	912145684	1770	1770	1770	1770	0
182	20231201	173300	912145684	1770	1770	1770	1770	14086
183	20231201	173200	912145684	1770	1770	1770	1770	0
184	20231201	173100	912145684	1770	1770	1770	1770	0
185	20231201	173000	912145684	1770	1770	1770	1770	0
186	20231201	172900	912145684	1770	1770	1770	1770	0
187	20231201	172800	912145684	1770	1770	1770	1770	0
188	20231201	172700	912145684	1770	1770	1770	1770	0
189	20231201	172600	912145684	1770	1770	1770	1770	0
190	20231201	172500	912145684	1770	1770	1770	1770	0
191	20231201	172400	912145684	1770	1770	1770	1770	0
192	20231201	172300	912145684	1770	1770	1770	1770	0
193	20231201	172200	912145684	1770	1770	1770	1770	0
194	20231201	172100	912145684	1770	1770	1770	1770	0
195	20231201	172000	912145684	1770	1770	1770	1770	0
196	20231201	171900	912145684	1770	1770	1770	1770	0
197	20231201	171800	912145684	1770	1770	1770	1770	0
198	20231201	171700	912145684	1770	1770	1770	1770	0
199	20231201	171600	912145684	1770	1770	1770	1770	0
200	20231201	171500	912145684	1770	1770	1770	1770	0
201	20231201	171400	912145684	1770	1770	1770	1770	0
202	20231201	171300	912145684	1770	1770	1770	1770	0
203	20231201	171200	912145684	1770	1770	1770	1770	0
204	20231201	171100	912145684	1770	1770	1770	1770	0
205	20231201	171000	912145684	1770	1770	1770	1770	0
206	20231201	170900	912145684	1770	1770	1770	1770	0
207	20231201	170800	912145684	1770	1770	1770	1770	0
208	20231201	170700	912145684	1770	1770	1770	1770	0
209	20231201	170600	912145684	1770	1770	1770	1770	0
210	20231201	170500	912145684	1770	1770	1770	1770	0
211	20231201	170400	912145684	1770	1770	1770	1770	0
212	20231201	170300	912145684	1770	1770	1770	1770	14086
213	20231201	170200	912145684	1770	1770	1770	1770	0
214	20231201	170100	912145684	1770	1770	1770	1770	0
215	20231201	170000	912145684	1770	1770	1770	1770	0
216	20231201	165900	912145684	1770	1770	1770	1770	0
217	20231201	165800	912145684	1770	1770	1770	1770	0
218	20231201	165700	912145684	1770	1770	1770	1770	0
219	20231201	165600	912145684	1770	1770	1770	1770	0
220	20231201	165500	912145684	1770	1770	1770	1770	0
221	20231201	165400	912145684	1770	1770	1770	1770	0
222	20231201	165300	912145684	1770	1770	1770	1770	0
223	20231201	165200	912145684	1770	1770	1770	1770	0
224	20231201	165100	912145684	1770	1770	1770	1770	0
225	20231201	165000	912145684	1770	1770	1770	1770	0
226	20231201	164900	912145684	1770	1770	1770	1770	0
227	20231201	164800	912145684	1770	1770	1770	1770	0
228	20231201	164700	912145684	1770	1770	1770	1770	0
229	20231201	164600	912145684	1770	1770	1770	1770	0
230	20231201	164500	912145684	1770	1770	1770	1770	0
231	20231201	164400	912145684	1770	1770	1770	1770	0
232	20231201	164300	912145684	1770	1770	1770	1770	0
233	20231201	164200	912145684	1770	1770	1770	1770	0
234	20231201	164100	912145684	1770	1770	1770	1770	0
235	20231201	164000	912145684	1770	1770	1770	1770	0
236	20231201	163900	912145684	1770	1770	1770	1770	0
237	20231201	163800	912145684	1770	1770	1770	1770	0
238	20231201	163700	912145684	1770	1770	1770	1770	0
239	20231201	163600	912145684	1770	1770	1770	1770	0
240	20231201	163500	912145684	1770	1770	1770	1770	0
241	20231201	163400	912145684	1770	1770	1770	1770	0
242	20231201	163300	912145684	1770	1770	1770	1770	14086
243	20231201	163200	912145684	1770	1770	1770	1770	0
244	20231201	163100	912145684	1770	1770	1770	1770	0
245	20231201	163000	912145684	1770	1770	1770	1770	0
246	20231201	162900	912145684	1770	1770	1770	1770	0
247	20231201	162800	912145684	1770	1770	1770	1770	0
248	20231201	162700	912145684	1770	1770	1770	1770	0
249	20231201	162600	912145684	1770	1770	1770	1770	0
250	20231201	162500	912145684	1770	1770	1770	1770	0
251	20231201	162400	912145684	1770	1770	1770	1770	0
252	20231201	162300	912145684	1770	1770	1770	1770	0
253	20231201	162200	912145684	1770	1770	1770	1770	0
254	20231201	162100	912145684	1770	1770	1770	1770	0
255	20231201	162000	912145684	1770	1770	1770	1770	0
256	20231201	161900	912145684	1770	1770	1770	1770	0
257	20231201	161800	912145684	1770	1770	1770	1770	0
258	20231201	161700	912145684	1770	1770	1770	1770	0
259	20231201	161600	912145684	1770	1770	1770	1770	0
260	20231201	161500	912145684	1770	1770	1770	1770	0
261	20231201	161400	912145684	1770	1770	1770	1770	0
262	20231201	161300	912145684	1770	1770	1770	1770	0
263	20231201	161200	912145684	1770	1770	1770	1770	0
264	20231201	161100	912145684	1770	1770	1770	1770	0
265	20231201	161000	912145684	1770	1770	1770	1770	0
266	20231201	160900	912145684	1770	1770	1770	1770	0
267	20231201	160800	912145684	1770	1770	1770	1770	0
268	20231201	160700	912145684	1770	1770	1770	1770	0
269	20231201	160600	912145684	1770	1770	1770	1770	0
270	20231201	160500	912145684	1770	1770	1770	1770	0
271	20231201	160400	912145684	1770	1770	1770	1770	0
272	20231201	160300	912145684	1770	1770	1770	1770	14086
273	20231201	160200	912145684	1770	1770	1770	1770	0
274	20231201	160100	912145684	1770	1770	1770	1770	0
275	20231201	160000	912145684	1770	1770	1770	1770	0
276	20231201	155900	912145684	1770	1770	1770	1770	0
277	20231201	155800	912145684	1770	1770	1770	1770	0
278	20231201	155700	912145684	1770	1770	1770	1770	0
279	20231201	155600	912145684	1770	1770	1770	1770	0
280	20231201	155500	912145684	1770	1770	1770	1770	0
281	20231201	155400	912145684	1770	1770	1770	1770	0
282	20231201	155300	912145684	1770	1770	1770	1770	0
283	20231201	155200	912145684	1770	1770	1770	1770	0
284	20231201	155100	912145684	1770	1770	1770	1770	0
285	20231201	155000	912145684	1770	1770	1770	1770	0
286	20231201	154900	912145684	1770	1770	1770	1770	0
287	20231201	154800	912145684	1770	1770	1770	1770	0
288	20231201	154700	912145684	1770	1770	1770	1770	0
289	20231201	154600	912145684	1770	1770	1770	1770	0
290	20231201	154500	912145684	1770	1770	1770	1770	0
291	20231201	154400	912145684	1770	1770	1770	1770	0
292	20231201	154300	912145684	1770	1770	1770	1770	0
293	20231201	154200	912145684	1770	1770	1770	1770	0
294	20231201	154100	912145684	1770	1770	1770	1770	0
295	20231201	154000	912145684	1770	1770	1770	1770	0
296	20231201	153900	912145684	1770	1770	1770	1770	0
297	20231201	153800	912145684	1770	1770	1770	1770	0
298	20231201	153700	912145684	1770	1770	1770	1770	0
299	20231201	153600	912145684	1770	1770	1770	1770	0
300	20231201	153500	912145684	1770	1770	1770	1770	0
301	20231201	153400	912145684	1770	1770	1770	1770	0
302	20231201	153300	912145684	1770	1770	1770	1770	14086
303	20231201	153200	912145684	1770	1770	1770	1770	0
304	20231201	153100	912145684	1770	1770	1770	1770	0
305	20231201	153000	912145684	1770	1770	1770	1770	14086
306	20231201	152900	887213464	1772	1772	1772	1772	0
307	20231201	152800	887213464	1772	1772	1772	1772	0
308	20231201	152700	887213464	1772	1772	1772	1772	0
309	20231201	152600	887213464	1772	1772	1772	1772	0
310	20231201	152500	887213464	1772	1772	1772	1772	0
311	20231201	152400	887213464	1772	1772	1772	1772	0
312	20231201	152300	887213464	1772	1772	1772	1772	0
313	20231201	152200	887213464	1772	1772	1772	1772	0
314	20231201	152100	887213464	1772	1772	1772	1772	0
315	20231201	152000	887213464	1772	1772	1772	1772	0
316	20231201	151900	887213464	1772	1772	1772	1772	8
317	20231201	151800	887199288	1775	1776	1776	1772	1055
318	20231201	151700	885326967	1777	1772	1777	1772	1124
319	20231201	151600	883335234	1777	1777	1777	1777	4
320	20231201	151500	883328126	1774	1774	1774	1774	0
321	20231201	151400	883328126	1774	1774	1774	1774	661
322	20231201	151300	882155512	1773	1773	1773	1773	288
323	20231201	151200	881644888	1770	1771	1772	1770	2243
324	20231201	151100	877673820	1770	1776	1776	1770	15144
325	20231201	151000	850826207	1776	1778	1778	1776	1526
326	20231201	150900	848115600	1777	1777	1778	1777	950
327	20231201	150800	846427420	1777	1777	1777	1777	322
328	20231201	150700	845855226	1778	1778	1778	1777	309
329	20231201	150600	845306108	1778	1778	1778	1778	0
330	20231201	150500	845306108	1778	1778	1778	1778	601
331	20231201	150400	844237530	1776	1777	1778	1776	153
332	20231201	150300	843965649	1777	1777	1777	1776	167
333	20231201	150200	843668891	1777	1778	1778	1777	1369
334	20231201	150100	841236037	1779	1778	1779	1778	11
335	20231201	150000	841216477	1780	1780	1780	1780	1
336	20231201	145900	841214697	1780	1780	1780	1777	1371
337	20231201	145800	838777209	1782	1782	1782	1782	6
338	20231201	145700	838766517	1783	1783	1783	1783	2
339	20231201	145600	838762951	1783	1781	1783	1779	1699
340	20231201	145500	835739912	1783	1781	1783	1781	369
341	20231201	145400	835082681	1781	1781	1781	1780	1352
342	20231201	145300	832675469	1780	1780	1780	1780	1220
343	20231201	145200	830503869	1783	1783	1783	1783	607
344	20231201	145100	829421588	1785	1784	1785	1784	277
345	20231201	145000	828927419	1786	1786	1786	1786	32
346	20231201	144900	828870267	1785	1783	1785	1783	2888
347	20231201	144800	823716073	1782	1780	1782	1780	1604
348	20231201	144700	820860127	1780	1782	1782	1780	121
349	20231201	144600	820644745	1780	1780	1780	1780	200
350	20231201	144500	820288745	1782	1782	1782	1782	1
351	20231201	144400	820286963	1780	1780	1780	1780	578
352	20231201	144300	819258123	1780	1783	1783	1780	2806
353	20231201	144200	814260771	1785	1785	1785	1785	1
354	20231201	144100	814258986	1785	1785	1785	1785	1
355	20231201	144000	814257201	1784	1783	1784	1783	157
356	20231201	143900	813977229	1785	1785	1785	1785	0
357	20231201	143800	813977229	1785	1785	1785	1785	1
358	20231201	143700	813975444	1783	1785	1785	1783	201
359	20231201	143600	813616661	1785	1783	1785	1783	1143
360	20231201	143500	811578690	1783	1783	1783	1783	300
361	20231201	143400	811043790	1783	1784	1784	1783	207
362	20231201	143300	810674584	1784	1784	1784	1784	0
363	20231201	143200	810674584	1784	1783	1784	1783	454
364	20231201	143100	809864965	1784	1784	1784	1784	0
365	20231201	143000	809864965	1784	1784	1784	1784	0
366	20231201	142900	809864965	1784	1785	1785	1783	650
367	20231201	142800	808705865	1785	1784	1785	1784	411
368	20231201	142700	807972630	1784	1782	1784	1782	374
369	20231201	142600	807305992	1782	1784	1784	1781	472
370	20231201	142500	806465222	1784	1783	1784	1782	201
371	20231201	142400	806107028	1784	1784	1784	1784	14
372	20231201	142300	806082052	1784	1782	1784	1782	80
373	20231201	142200	805939478	1784	1782	1784	1782	374
374	20231201	142100	805273008	1782	1780	1782	1780	77
375	20231201	142000	805135945	1781	1781	1781	1781	3566
376	20231201	141900	798784899	1782	1783	1783	1782	2325
377	20231201	141800	794641386	1785	1782	1785	1782	1276
378	20231201	141700	792367299	1783	1784	1784	1783	2162
379	20231201	141600	788512091	1784	1784	1784	1784	100
380	20231201	141500	788333691	1785	1785	1785	1785	0
381	20231201	141400	788333691	1785	1788	1788	1785	1451
382	20231201	141300	785742416	1788	1788	1788	1788	0
383	20231201	141200	785742416	1788	1788	1788	1788	10
384	20231201	141100	785724536	1787	1787	1787	1787	25
385	20231201	141000	785679861	1788	1788	1788	1788	0
386	20231201	140900	785679861	1788	1788	1788	1788	0
387	20231201	140800	785679861	1788	1788	1788	1788	0
388	20231201	140700	785679861	1788	1788	1788	1788	10
389	20231201	140600	785661981	1788	1788	1788	1788	57
390	20231201	140500	785560065	1788	1788	1788	1788	3
391	20231201	140400	785554701	1788	1788	1788	1788	56
392	20231201	140300	785454573	1788	1788	1788	1788	0
393	20231201	140200	785454573	1788	1788	1788	1788	10
394	20231201	140100	785436693	1788	1788	1788	1788	1
395	20231201	140000	785434905	1789	1788	1789	1788	2119
396	20231201	135900	781645564	1788	1788	1788	1788	0
397	20231201	135800	781645564	1788	1788	1788	1788	0
398	20231201	135700	781645564	1788	1788	1788	1788	0
399	20231201	135600	781645564	1788	1788	1788	1788	3
400	20231201	135500	781640200	1788	1788	1788	1788	55
401	20231201	135400	781541860	1784	1784	1784	1784	1
402	20231201	135300	781540076	1788	1784	1788	1784	1074
403	20231201	135200	779623028	1784	1784	1784	1784	880
404	20231201	135100	778053108	1785	1785	1787	1785	103
405	20231201	135000	777869251	1787	1787	1787	1787	200
406	20231201	134900	777511851	1786	1788	1788	1786	403
407	20231201	134800	776792087	1786	1788	1788	1786	811
408	20231201	134700	775343639	1786	1786	1786	1786	1000
409	20231201	134600	773557639	1786	1786	1786	1786	2000
410	20231201	134500	769985639	1789	1786	1789	1786	905
411	20231201	134400	768369285	1790	1790	1791	1790	283
412	20231201	134300	767862713	1791	1791	1791	1791	484
413	20231201	134200	766995869	1791	1793	1793	1791	1110
414	20231201	134100	765007639	1793	1793	1793	1793	1
415	20231201	134000	765005846	1791	1791	1791	1791	148
416	20231201	133900	764740778	1793	1791	1793	1791	1303
417	20231201	133800	762407103	1793	1791	1793	1791	50
418	20231201	133700	762317533	1793	1791	1793	1791	34
419	20231201	133600	762256575	1791	1791	1791	1791	0
420	20231201	133500	762256575	1791	1794	1794	1791	744
421	20231201	133400	760922279	1794	1794	1794	1794	0
422	20231201	133300	760922279	1794	1794	1794	1794	195
423	20231201	133200	760572449	1794	1793	1794	1793	313
424	20231201	133100	760011128	1793	1790	1793	1790	2584
425	20231201	133000	755384031	1790	1788	1791	1788	2912
426	20231201	132900	750174483	1788	1786	1788	1786	444
427	20231201	132800	749381497	1786	1786	1786	1786	0
428	20231201	132700	749381497	1786	1786	1786	1786	64
429	20231201	132600	749267193	1786	1785	1786	1783	869
430	20231201	132500	747716627	1786	1784	1786	1784	1191
431	20231201	132400	745591804	1784	1783	1784	1783	653
432	20231201	132300	744427493	1783	1783	1783	1783	0
433	20231201	132200	744427493	1783	1780	1783	1779	3075
434	20231201	132100	738955308	1785	1780	1785	1780	1269
435	20231201	132000	736694570	1780	1782	1782	1775	11344
436	20231201	131900	716516741	1781	1781	1782	1781	1402
437	20231201	131800	714019678	1782	1783	1783	1781	7931
438	20231201	131700	699890602	1783	1782	1784	1782	1472
439	20231201	131600	697267063	1784	1784	1785	1783	4223
440	20231201	131500	689734337	1785	1786	1787	1785	1530
441	20231201	131400	687002098	1787	1788	1788	1787	794
442	20231201	131300	685582949	1788	1793	1793	1788	6179
443	20231201	131200	674526757	1793	1794	1794	1793	53
444	20231201	131100	674431678	1794	1794	1794	1794	1
445	20231201	131000	674429884	1793	1793	1793	1793	10
446	20231201	130900	674411954	1792	1792	1794	1792	321
447	20231201	130800	673836446	1794	1794	1794	1791	3878
448	20231201	130700	666884632	1795	1796	1796	1795	460
449	20231201	130600	666058817	1796	1797	1797	1796	772
450	20231201	130500	664672302	1796	1797	1797	1796	2298
451	20231201	130400	660545092	1797	1797	1797	1797	100
452	20231201	130300	660365392	1798	1797	1798	1797	16
453	20231201	130200	660336634	1797	1798	1798	1797	350
454	20231201	130100	659707384	1798	1798	1798	1798	0
455	20231201	130000	659707384	1798	1797	1798	1797	150
456	20231201	125900	659437804	1798	1798	1798	1798	0
457	20231201	125800	659437804	1798	1797	1798	1797	266
458	20231201	125700	658959616	1798	1798	1798	1798	1
459	20231201	125600	658957818	1798	1798	1798	1798	0
460	20231201	125500	658957818	1798	1799	1799	1798	652
461	20231201	125400	657785521	1798	1797	1798	1797	54
462	20231201	125300	657688431	1798	1798	1799	1798	637
463	20231201	125200	656543104	1798	1797	1798	1797	19
464	20231201	125100	656508960	1798	1797	1798	1797	1001
465	20231201	125000	654710162	1798	1798	1798	1798	186
466	20231201	124900	654375734	1799	1798	1799	1797	597
467	20231201	124800	653302172	1798	1798	1798	1798	100
468	20231201	124700	653122372	1799	1799	1799	1799	220
469	20231201	124600	652726592	1799	1801	1801	1799	821
470	20231201	124500	651249549	1801	1801	1801	1801	100
471	20231201	124400	651069449	1800	1803	1803	1800	274
472	20231201	124300	650575809	1804	1803	1804	1799	1265
473	20231201	124200	648295758	1804	1804	1804	1804	1210
474	20231201	124100	646112918	1805	1805	1805	1803	51
475	20231201	124000	646020883	1805	1805	1805	1805	7
476	20231201	123900	646008248	1805	1800	1805	1800	3588
477	20231201	123800	639539071	1800	1799	1800	1799	412
478	20231201	123700	638797780	1799	1797	1799	1797	1213
479	20231201	123600	636617007	1796	1797	1797	1794	778
480	20231201	123500	635220133	1797	1797	1797	1797	577
481	20231201	123400	634183264	1796	1797	1797	1796	1269
482	20231201	123300	631904139	1798	1798	1798	1798	0
483	20231201	123200	631904139	1798	1797	1798	1796	1650
484	20231201	123100	628939902	1799	1798	1800	1797	2641
485	20231201	123000	624192900	1799	1799	1799	1799	132
486	20231201	122900	623955432	1800	1800	1800	1799	75
487	20231201	122800	623820502	1801	1802	1802	1801	4560
488	20231201	122700	615606176	1802	1803	1803	1802	1143
489	20231201	122600	613546286	1803	1803	1803	1803	4
490	20231201	122500	613539074	1803	1803	1803	1803	0
491	20231201	122400	613539074	1803	1803	1803	1803	484
492	20231201	122300	612666422	1804	1804	1805	1803	5058
493	20231201	122200	603543148	1803	1804	1804	1803	129
494	20231201	122100	603310532	1804	1804	1804	1803	6099
495	20231201	122000	592312753	1804	1804	1805	1804	722
496	20231201	121900	591010264	1804	1803	1804	1803	723
497	20231201	121800	589706101	1804	1802	1804	1802	973
498	20231201	121700	587951749	1803	1804	1804	1802	1415
499	20231201	121600	585401670	1802	1806	1806	1802	3001
500	20231201	121500	579985615	1808	1804	1808	1804	3326
501	20231201	121400	573982007	1804	1804	1804	1802	557
502	20231201	121300	572977499	1804	1802	1804	1802	3682
503	20231201	121200	566338607	1802	1798	1802	1798	14767
504	20231201	121100	539757575	1798	1798	1799	1798	1551
505	20231201	121000	536968827	1798	1798	1798	1798	200
506	20231201	120900	536609227	1797	1797	1797	1797	300
507	20231201	120800	536070127	1798	1798	1798	1798	286
508	20231201	120700	535555899	1798	1798	1799	1798	2179
509	20231201	120600	531637977	1798	1799	1799	1798	1019
510	20231201	120500	529804896	1798	1798	1798	1798	4039
511	20231201	120400	522542774	1798	1798	1798	1798	10
512	20231201	120300	522524794	1797	1797	1797	1797	1561
513	20231201	120200	519719677	1796	1795	1796	1795	1054
514	20231201	120100	517827104	1795	1795	1795	1795	1372
515	20231201	120000	515364364	1795	1795	1795	1795	0
516	20231201	115900	515364364	1795	1795	1795	1795	2
517	20231201	115800	515360774	1795	1795	1795	1795	0
518	20231201	115700	515360774	1795	1794	1795	1794	15
519	20231201	115600	515333850	1795	1795	1795	1795	2348
520	20231201	115500	511119190	1795	1794	1795	1794	102
521	20231201	115400	510936190	1795	1794	1795	1794	550
522	20231201	115300	509949469	1794	1793	1794	1793	501
523	20231201	115200	509051045	1794	1790	1794	1790	3016
524	20231201	115100	503649786	1791	1791	1791	1791	0
525	20231201	115000	503649786	1791	1791	1791	1791	0
526	20231201	114900	503649786	1791	1790	1791	1790	1385
527	20231201	114800	501170251	1791	1791	1791	1790	1001
528	20231201	114700	499378450	1792	1792	1792	1792	21
529	20231201	114600	499340818	1792	1791	1792	1791	31
530	20231201	114500	499285285	1792	1792	1792	1792	0
531	20231201	114400	499285285	1792	1792	1792	1792	1
532	20231201	114300	499283493	1793	1793	1793	1793	0
533	20231201	114200	499283493	1793	1791	1793	1791	2
534	20231201	114100	499279909	1793	1793	1793	1793	1
535	20231201	114000	499278116	1793	1793	1793	1791	281
536	20231201	113900	498774681	1791	1792	1792	1791	7
537	20231201	113800	498762142	1795	1795	1795	1795	0
538	20231201	113700	498762142	1795	1795	1795	1795	0
539	20231201	113600	498762142	1795	1795	1795	1795	0
540	20231201	113500	498762142	1795	1795	1795	1795	1
541	20231201	113400	498760347	1795	1795	1795	1795	0
542	20231201	113300	498760347	1795	1795	1795	1790	773
543	20231201	113200	497376577	1795	1791	1795	1791	1055
544	20231201	113100	495486852	1796	1795	1797	1795	2980
545	20231201	113000	490136847	1794	1791	1794	1791	7927
546	20231201	112900	475931665	1792	1792	1792	1792	204
547	20231201	112800	475566097	1792	1794	1794	1792	301
548	20231201	112700	475026505	1794	1794	1794	1794	500
549	20231201	112600	474129505	1795	1795	1795	1794	391
550	20231201	112500	473427690	1795	1795	1795	1795	0
551	20231201	112400	473427690	1795	1793	1795	1793	301
552	20231201	112300	472887500	1794	1794	1794	1794	0
553	20231201	112200	472887500	1794	1793	1794	1793	285
554	20231201	112100	472376405	1793	1792	1793	1790	530
555	20231201	112000	471427525	1792	1791	1792	1791	196
556	20231201	111900	471076298	1793	1788	1793	1788	706
557	20231201	111800	469813885	1788	1788	1788	1788	22
558	20231201	111700	469774549	1788	1788	1788	1788	354
559	20231201	111600	469141597	1788	1788	1788	1788	20
560	20231201	111500	469105837	1788	1787	1788	1787	75
561	20231201	111400	468971801	1787	1787	1787	1787	0
562	20231201	111300	468971801	1787	1787	1787	1787	0
563	20231201	111200	468971801	1787	1787	1787	1786	4051
564	20231201	111100	461736605	1787	1787	1787	1787	139
565	20231201	111000	461488212	1787	1787	1787	1787	0
566	20231201	110900	461488212	1787	1787	1787	1787	10
567	20231201	110800	461470342	1787	1789	1789	1787	134
568	20231201	110700	461230878	1789	1789	1789	1789	30
569	20231201	110600	461177208	1787	1787	1787	1787	200
570	20231201	110500	460819808	1787	1790	1790	1787	1595
571	20231201	110400	457968791	1793	1793	1793	1793	0
572	20231201	110300	457968791	1793	1793	1793	1793	1
573	20231201	110200	457966998	1790	1790	1790	1790	1
574	20231201	110100	457965208	1797	1793	1797	1793	1000
575	20231201	110000	456170816	1789	1789	1789	1789	2395
576	20231201	105900	451886161	1789	1792	1792	1789	425
577	20231201	105800	451125815	1791	1791	1791	1791	2872
578	20231201	105700	445982063	1791	1789	1791	1789	2370
579	20231201	105600	441737417	1790	1790	1790	1788	174
580	20231201	105500	441425972	1790	1788	1790	1788	334
581	20231201	105400	440828440	1788	1788	1789	1788	398
582	20231201	105300	440116760	1788	1789	1790	1788	138
583	20231201	105200	439869965	1789	1789	1789	1789	25
584	20231201	105100	439825240	1788	1793	1793	1788	9858
585	20231201	105000	422180658	1797	1793	1797	1793	730
586	20231201	104900	420870603	1795	1796	1796	1793	413
587	20231201	104800	420130040	1794	1794	1794	1794	10
588	20231201	104700	420112100	1798	1793	1798	1793	4101
589	20231201	104600	412754107	1793	1793	1793	1793	0
590	20231201	104500	412754107	1793	1792	1793	1792	323
591	20231201	104400	412175290	1792	1791	1792	1790	1692
592	20231201	104300	409146225	1792	1792	1793	1791	936
593	20231201	104200	407469286	1792	1793	1793	1792	725
594	20231201	104100	406169529	1792	1790	1792	1789	1978
595	20231201	104000	402628659	1790	1790	1790	1790	0
596	20231201	103900	402628659	1790	1790	1790	1790	1523
597	20231201	103800	399902489	1792	1792	1792	1792	0
598	20231201	103700	399902489	1792	1790	1792	1790	148
599	20231201	103600	399637367	1792	1794	1795	1792	1503
600	20231201	103500	396943090	1795	1794	1795	1794	561
601	20231201	103400	395936405	1797	1798	1798	1797	156
602	20231201	103300	395656072	1797	1797	1797	1797	846
603	20231201	103200	394135810	1794	1790	1797	1790	5712
604	20231201	103100	383891176	1789	1790	1790	1789	1284
605	20231201	103000	381592820	1791	1791	1791	1791	109
606	20231201	102900	381397601	1791	1794	1794	1791	1548
607	20231201	102800	378623750	1794	1795	1795	1794	835
608	20231201	102700	377125740	1794	1794	1797	1794	218
609	20231201	102600	376734645	1797	1795	1797	1795	106
610	20231201	102500	376544373	1798	1797	1798	1795	3556
611	20231201	102400	370159140	1796	1796	1796	1796	91
612	20231201	102300	369995704	1795	1796	1796	1794	2252
613	20231201	102200	365953061	1796	1795	1796	1795	1054
614	20231201	102100	364060380	1796	1800	1800	1796	850
615	20231201	102000	362531330	1800	1795	1800	1795	10446
616	20231201	101900	343741244	1795	1794	1798	1794	1540
617	20231201	101800	340975255	1794	1793	1794	1793	1979
618	20231201	101700	337426737	1791	1788	1793	1788	6558
619	20231201	101600	325681962	1788	1789	1789	1785	1578
620	20231201	101500	322864177	1789	1785	1789	1785	2473
621	20231201	101400	318442305	1785	1787	1787	1785	728
622	20231201	101300	317142237	1789	1788	1789	1788	539
623	20231201	101200	316177976	1789	1788	1789	1788	2157
624	20231201	101100	312320126	1789	1789	1789	1788	2882
625	20231201	101000	307166231	1788	1789	1789	1788	1402
626	20231201	100900	304658339	1789	1789	1790	1789	3736
627	20231201	100800	297972191	1789	1786	1789	1786	4884
628	20231201	100700	289238042	1787	1789	1790	1787	613
629	20231201	100600	288141374	1789	1788	1789	1788	2117
630	20231201	100500	284355732	1786	1790	1790	1786	3547
631	20231201	100400	278010089	1790	1785	1790	1785	10617
632	20231201	100300	259022507	1786	1784	1786	1784	1187
633	20231201	100200	256904080	1784	1784	1784	1783	228
634	20231201	100100	256497440	1785	1785	1785	1784	1136
635	20231201	100000	254469792	1786	1781	1786	1781	1701
636	20231201	095900	251439477	1778	1767	1778	1766	3179
637	20231201	095800	245804161	1770	1767	1770	1767	204
638	20231201	095700	245443690	1767	1769	1770	1767	705
639	20231201	095600	244197303	1771	1772	1772	1771	613
640	20231201	095500	243111609	1772	1771	1772	1771	460
641	20231201	095400	242296947	1771	1771	1771	1771	5
642	20231201	095300	242288092	1771	1772	1772	1768	2497
643	20231201	095200	237873151	1772	1772	1772	1772	168
644	20231201	095100	237575455	1771	1772	1772	1768	936
645	20231201	095000	235919489	1769	1769	1769	1769	0
646	20231201	094900	235919489	1769	1773	1773	1769	532
647	20231201	094800	234978329	1773	1773	1773	1773	992
648	20231201	094700	233219513	1773	1765	1774	1765	2348
649	20231201	094600	229071902	1765	1770	1773	1765	6224
650	20231201	094500	218063900	1770	1769	1770	1768	1319
651	20231201	094400	215730723	1769	1774	1774	1769	3413
652	20231201	094300	209686283	1773	1774	1775	1773	803
653	20231201	094200	208261930	1775	1777	1777	1775	3246
654	20231201	094100	202499824	1777	1775	1778	1774	7484
655	20231201	094000	189214772	1775	1795	1795	1773	9865
656	20231201	093900	171664352	1795	1775	1800	1775	22616
657	20231201	093800	131243046	1774	1748	1774	1748	22451
658	20231201	093700	91764378	1749	1754	1754	1749	10657
659	20231201	093600	73119206	1754	1756	1757	1754	416
660	20231201	093500	72389336	1756	1756	1758	1756	2477
661	20231201	093400	68039545	1758	1758	1759	1757	3860
662	20231201	093300	61256602	1758	1758	1759	1756	1049
663	20231201	093200	59412972	1759	1756	1759	1755	309
664	20231201	093100	58870363	1756	1753	1756	1753	344
665	20231201	093000	58266931	1756	1756	1756	1756	2
666	20231201	092900	58263419	1752	1763	1763	1752	2295
667	20231201	092800	54235526	1763	1759	1763	1759	2173
668	20231201	092700	50410899	1760	1750	1762	1750	2005
669	20231201	092600	46889096	1750	1750	1750	1749	51
670	20231201	092500	46799847	1750	1749	1750	1749	11
671	20231201	092400	46780607	1747	1749	1749	1747	6
672	20231201	092300	46770115	1750	1750	1750	1750	51
673	20231201	092200	46680865	1750	1750	1750	1747	56
674	20231201	092100	46583015	1750	1750	1750	1750	0
675	20231201	092000	46583015	1750	1744	1750	1743	754
676	20231201	091900	45268012	1744	1742	1744	1742	106
677	20231201	091800	45083154	1742	1743	1744	1742	391
678	20231201	091700	44401870	1744	1741	1744	1741	359
679	20231201	091600	43776440	1741	1745	1745	1741	5604
680	20231201	091500	34012311	1744	1746	1746	1743	3084
681	20231201	091400	28633681	1747	1747	1748	1747	161
682	20231201	091300	28352413	1748	1746	1748	1746	502
683	20231201	091200	27475918	1747	1743	1748	1743	649
684	20231201	091100	26344570	1749	1747	1749	1743	1222
685	20231201	091000	24213245	1753	1751	1754	1748	275
686	20231201	090900	23732135	1752	1758	1758	1752	1363
687	20231201	090800	21341122	1758	1757	1758	1757	36
688	20231201	090700	21277835	1759	1758	1759	1758	429
689	20231201	090600	20523254	1755	1752	1755	1752	866
690	20231201	090500	19005902	1752	1752	1756	1752	1540
691	20231201	090400	16307300	1752	1750	1753	1750	1117
692	20231201	090300	14352495	1750	1750	1751	1750	4507
693	20231201	090200	6462326	1751	1743	1751	1740	609
694	20231201	090100	5402037	1753	1746	1753	1740	319
695	20231201	090000	4846380	1755	1750	1755	1747	2772