KissMeData/246250/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204500	251027205	4635	4635	4635	4635	1826
3	20231201	204400	251027205	4635	4635	4635	4635	0
4	20231201	204300	251027205	4635	4635	4635	4635	0
5	20231201	204200	251027205	4635	4635	4635	4635	0
6	20231201	204100	251027205	4635	4635	4635	4635	0
7	20231201	204000	251027205	4635	4635	4635	4635	0
8	20231201	203900	251027205	4635	4635	4635	4635	0
9	20231201	203800	251027205	4635	4635	4635	4635	0
10	20231201	203700	251027205	4635	4635	4635	4635	0
11	20231201	203600	251027205	4635	4635	4635	4635	0
12	20231201	203500	251027205	4635	4635	4635	4635	0
13	20231201	203400	251027205	4635	4635	4635	4635	0
14	20231201	203300	251027205	4635	4635	4635	4635	0
15	20231201	203200	251027205	4635	4635	4635	4635	0
16	20231201	203100	251027205	4635	4635	4635	4635	0
17	20231201	203000	251027205	4635	4635	4635	4635	0
18	20231201	202900	251027205	4635	4635	4635	4635	0
19	20231201	202800	251027205	4635	4635	4635	4635	0
20	20231201	202700	251027205	4635	4635	4635	4635	0
21	20231201	202600	251027205	4635	4635	4635	4635	0
22	20231201	202500	251027205	4635	4635	4635	4635	0
23	20231201	202400	251027205	4635	4635	4635	4635	0
24	20231201	202300	251027205	4635	4635	4635	4635	0
25	20231201	202200	251027205	4635	4635	4635	4635	0
26	20231201	202100	251027205	4635	4635	4635	4635	0
27	20231201	202000	251027205	4635	4635	4635	4635	0
28	20231201	201900	251027205	4635	4635	4635	4635	0
29	20231201	201800	251027205	4635	4635	4635	4635	0
30	20231201	201700	251027205	4635	4635	4635	4635	0
31	20231201	201600	251027205	4635	4635	4635	4635	0
32	20231201	201500	251027205	4635	4635	4635	4635	1826
33	20231201	201400	251027205	4635	4635	4635	4635	0
34	20231201	201300	251027205	4635	4635	4635	4635	0
35	20231201	201200	251027205	4635	4635	4635	4635	0
36	20231201	201100	251027205	4635	4635	4635	4635	0
37	20231201	201000	251027205	4635	4635	4635	4635	0
38	20231201	200900	251027205	4635	4635	4635	4635	0
39	20231201	200800	251027205	4635	4635	4635	4635	0
40	20231201	200700	251027205	4635	4635	4635	4635	0
41	20231201	200600	251027205	4635	4635	4635	4635	0
42	20231201	200500	251027205	4635	4635	4635	4635	0
43	20231201	200400	251027205	4635	4635	4635	4635	0
44	20231201	200300	251027205	4635	4635	4635	4635	0
45	20231201	200200	251027205	4635	4635	4635	4635	0
46	20231201	200100	251027205	4635	4635	4635	4635	0
47	20231201	200000	251027205	4635	4635	4635	4635	0
48	20231201	195900	251027205	4635	4635	4635	4635	0
49	20231201	195800	251027205	4635	4635	4635	4635	0
50	20231201	195700	251027205	4635	4635	4635	4635	0
51	20231201	195600	251027205	4635	4635	4635	4635	0
52	20231201	195500	251027205	4635	4635	4635	4635	0
53	20231201	195400	251027205	4635	4635	4635	4635	0
54	20231201	195300	251027205	4635	4635	4635	4635	0
55	20231201	195200	251027205	4635	4635	4635	4635	0
56	20231201	195100	251027205	4635	4635	4635	4635	0
57	20231201	195000	251027205	4635	4635	4635	4635	0
58	20231201	194900	251027205	4635	4635	4635	4635	0
59	20231201	194800	251027205	4635	4635	4635	4635	0
60	20231201	194700	251027205	4635	4635	4635	4635	0
61	20231201	194600	251027205	4635	4635	4635	4635	0
62	20231201	194500	251027205	4635	4635	4635	4635	1826
63	20231201	194400	251027205	4635	4635	4635	4635	0
64	20231201	194300	251027205	4635	4635	4635	4635	0
65	20231201	194200	251027205	4635	4635	4635	4635	0
66	20231201	194100	251027205	4635	4635	4635	4635	0
67	20231201	194000	251027205	4635	4635	4635	4635	0
68	20231201	193900	251027205	4635	4635	4635	4635	0
69	20231201	193800	251027205	4635	4635	4635	4635	0
70	20231201	193700	251027205	4635	4635	4635	4635	0
71	20231201	193600	251027205	4635	4635	4635	4635	0
72	20231201	193500	251027205	4635	4635	4635	4635	0
73	20231201	193400	251027205	4635	4635	4635	4635	0
74	20231201	193300	251027205	4635	4635	4635	4635	0
75	20231201	193200	251027205	4635	4635	4635	4635	0
76	20231201	193100	251027205	4635	4635	4635	4635	0
77	20231201	193000	251027205	4635	4635	4635	4635	0
78	20231201	192900	251027205	4635	4635	4635	4635	0
79	20231201	192800	251027205	4635	4635	4635	4635	0
80	20231201	192700	251027205	4635	4635	4635	4635	0
81	20231201	192600	251027205	4635	4635	4635	4635	0
82	20231201	192500	251027205	4635	4635	4635	4635	0
83	20231201	192400	251027205	4635	4635	4635	4635	0
84	20231201	192300	251027205	4635	4635	4635	4635	0
85	20231201	192200	251027205	4635	4635	4635	4635	0
86	20231201	192100	251027205	4635	4635	4635	4635	0
87	20231201	192000	251027205	4635	4635	4635	4635	0
88	20231201	191900	251027205	4635	4635	4635	4635	0
89	20231201	191800	251027205	4635	4635	4635	4635	0
90	20231201	191700	251027205	4635	4635	4635	4635	0
91	20231201	191600	251027205	4635	4635	4635	4635	0
92	20231201	191500	251027205	4635	4635	4635	4635	1826
93	20231201	191400	251027205	4635	4635	4635	4635	0
94	20231201	191300	251027205	4635	4635	4635	4635	0
95	20231201	191200	251027205	4635	4635	4635	4635	0
96	20231201	191100	251027205	4635	4635	4635	4635	0
97	20231201	191000	251027205	4635	4635	4635	4635	0
98	20231201	190900	251027205	4635	4635	4635	4635	0
99	20231201	190800	251027205	4635	4635	4635	4635	0
100	20231201	190700	251027205	4635	4635	4635	4635	0
101	20231201	190600	251027205	4635	4635	4635	4635	0
102	20231201	190500	251027205	4635	4635	4635	4635	0
103	20231201	190400	251027205	4635	4635	4635	4635	0
104	20231201	190300	251027205	4635	4635	4635	4635	0
105	20231201	190200	251027205	4635	4635	4635	4635	0
106	20231201	190100	251027205	4635	4635	4635	4635	0
107	20231201	190000	251027205	4635	4635	4635	4635	0
108	20231201	185900	251027205	4635	4635	4635	4635	0
109	20231201	185800	251027205	4635	4635	4635	4635	0
110	20231201	185700	251027205	4635	4635	4635	4635	0
111	20231201	185600	251027205	4635	4635	4635	4635	0
112	20231201	185500	251027205	4635	4635	4635	4635	0
113	20231201	185400	251027205	4635	4635	4635	4635	0
114	20231201	185300	251027205	4635	4635	4635	4635	0
115	20231201	185200	251027205	4635	4635	4635	4635	0
116	20231201	185100	251027205	4635	4635	4635	4635	0
117	20231201	185000	251027205	4635	4635	4635	4635	0
118	20231201	184900	251027205	4635	4635	4635	4635	0
119	20231201	184800	251027205	4635	4635	4635	4635	0
120	20231201	184700	251027205	4635	4635	4635	4635	0
121	20231201	184600	251027205	4635	4635	4635	4635	0
122	20231201	184500	251027205	4635	4635	4635	4635	1826
123	20231201	184400	251027205	4635	4635	4635	4635	0
124	20231201	184300	251027205	4635	4635	4635	4635	0
125	20231201	184200	251027205	4635	4635	4635	4635	0
126	20231201	184100	251027205	4635	4635	4635	4635	0
127	20231201	184000	251027205	4635	4635	4635	4635	0
128	20231201	183900	251027205	4635	4635	4635	4635	0
129	20231201	183800	251027205	4635	4635	4635	4635	0
130	20231201	183700	251027205	4635	4635	4635	4635	0
131	20231201	183600	251027205	4635	4635	4635	4635	0
132	20231201	183500	251027205	4635	4635	4635	4635	0
133	20231201	183400	251027205	4635	4635	4635	4635	0
134	20231201	183300	251027205	4635	4635	4635	4635	0
135	20231201	183200	251027205	4635	4635	4635	4635	0
136	20231201	183100	251027205	4635	4635	4635	4635	0
137	20231201	183000	251027205	4635	4635	4635	4635	0
138	20231201	182900	251027205	4635	4635	4635	4635	0
139	20231201	182800	251027205	4635	4635	4635	4635	0
140	20231201	182700	251027205	4635	4635	4635	4635	0
141	20231201	182600	251027205	4635	4635	4635	4635	0
142	20231201	182500	251027205	4635	4635	4635	4635	0
143	20231201	182400	251027205	4635	4635	4635	4635	0
144	20231201	182300	251027205	4635	4635	4635	4635	0
145	20231201	182200	251027205	4635	4635	4635	4635	0
146	20231201	182100	251027205	4635	4635	4635	4635	0
147	20231201	182000	251027205	4635	4635	4635	4635	0
148	20231201	181900	251027205	4635	4635	4635	4635	0
149	20231201	181800	251027205	4635	4635	4635	4635	0
150	20231201	181700	251027205	4635	4635	4635	4635	0
151	20231201	181600	251027205	4635	4635	4635	4635	0
152	20231201	181500	251027205	4635	4635	4635	4635	1826
153	20231201	181400	251027205	4635	4635	4635	4635	0
154	20231201	181300	251027205	4635	4635	4635	4635	0
155	20231201	181200	251027205	4635	4635	4635	4635	0
156	20231201	181100	251027205	4635	4635	4635	4635	0
157	20231201	181000	251027205	4635	4635	4635	4635	0
158	20231201	180900	251027205	4635	4635	4635	4635	0
159	20231201	180800	251027205	4635	4635	4635	4635	0
160	20231201	180700	251027205	4635	4635	4635	4635	0
161	20231201	180600	251027205	4635	4635	4635	4635	0
162	20231201	180500	251027205	4635	4635	4635	4635	0
163	20231201	180400	251027205	4635	4635	4635	4635	0
164	20231201	180300	251027205	4635	4635	4635	4635	0
165	20231201	180200	251027205	4635	4635	4635	4635	0
166	20231201	180100	251027205	4635	4635	4635	4635	0
167	20231201	180000	251027205	4635	4635	4635	4635	0
168	20231201	175900	251027205	4635	4635	4635	4635	0
169	20231201	175800	251027205	4635	4635	4635	4635	0
170	20231201	175700	251027205	4635	4635	4635	4635	0
171	20231201	175600	251027205	4635	4635	4635	4635	0
172	20231201	175500	251027205	4635	4635	4635	4635	0
173	20231201	175400	251027205	4635	4635	4635	4635	0
174	20231201	175300	251027205	4635	4635	4635	4635	0
175	20231201	175200	251027205	4635	4635	4635	4635	0
176	20231201	175100	251027205	4635	4635	4635	4635	0
177	20231201	175000	251027205	4635	4635	4635	4635	0
178	20231201	174900	251027205	4635	4635	4635	4635	0
179	20231201	174800	251027205	4635	4635	4635	4635	0
180	20231201	174700	251027205	4635	4635	4635	4635	0
181	20231201	174600	251027205	4635	4635	4635	4635	0
182	20231201	174500	251027205	4635	4635	4635	4635	1826
183	20231201	174400	251027205	4635	4635	4635	4635	0
184	20231201	174300	251027205	4635	4635	4635	4635	0
185	20231201	174200	251027205	4635	4635	4635	4635	0
186	20231201	174100	251027205	4635	4635	4635	4635	0
187	20231201	174000	251027205	4635	4635	4635	4635	0
188	20231201	173900	251027205	4635	4635	4635	4635	0
189	20231201	173800	251027205	4635	4635	4635	4635	0
190	20231201	173700	251027205	4635	4635	4635	4635	0
191	20231201	173600	251027205	4635	4635	4635	4635	0
192	20231201	173500	251027205	4635	4635	4635	4635	0
193	20231201	173400	251027205	4635	4635	4635	4635	0
194	20231201	173300	251027205	4635	4635	4635	4635	0
195	20231201	173200	251027205	4635	4635	4635	4635	0
196	20231201	173100	251027205	4635	4635	4635	4635	0
197	20231201	173000	251027205	4635	4635	4635	4635	0
198	20231201	172900	251027205	4635	4635	4635	4635	0
199	20231201	172800	251027205	4635	4635	4635	4635	0
200	20231201	172700	251027205	4635	4635	4635	4635	0
201	20231201	172600	251027205	4635	4635	4635	4635	0
202	20231201	172500	251027205	4635	4635	4635	4635	0
203	20231201	172400	251027205	4635	4635	4635	4635	0
204	20231201	172300	251027205	4635	4635	4635	4635	0
205	20231201	172200	251027205	4635	4635	4635	4635	0
206	20231201	172100	251027205	4635	4635	4635	4635	0
207	20231201	172000	251027205	4635	4635	4635	4635	0
208	20231201	171900	251027205	4635	4635	4635	4635	0
209	20231201	171800	251027205	4635	4635	4635	4635	0
210	20231201	171700	251027205	4635	4635	4635	4635	0
211	20231201	171600	251027205	4635	4635	4635	4635	0
212	20231201	171500	251027205	4635	4635	4635	4635	1826
213	20231201	171400	251027205	4635	4635	4635	4635	0
214	20231201	171300	251027205	4635	4635	4635	4635	0
215	20231201	171200	251027205	4635	4635	4635	4635	0
216	20231201	171100	251027205	4635	4635	4635	4635	0
217	20231201	171000	251027205	4635	4635	4635	4635	0
218	20231201	170900	251027205	4635	4635	4635	4635	0
219	20231201	170800	251027205	4635	4635	4635	4635	0
220	20231201	170700	251027205	4635	4635	4635	4635	0
221	20231201	170600	251027205	4635	4635	4635	4635	0
222	20231201	170500	251027205	4635	4635	4635	4635	0
223	20231201	170400	251027205	4635	4635	4635	4635	0
224	20231201	170300	251027205	4635	4635	4635	4635	0
225	20231201	170200	251027205	4635	4635	4635	4635	0
226	20231201	170100	251027205	4635	4635	4635	4635	0
227	20231201	170000	251027205	4635	4635	4635	4635	0
228	20231201	165900	251027205	4635	4635	4635	4635	0
229	20231201	165800	251027205	4635	4635	4635	4635	0
230	20231201	165700	251027205	4635	4635	4635	4635	0
231	20231201	165600	251027205	4635	4635	4635	4635	0
232	20231201	165500	251027205	4635	4635	4635	4635	0
233	20231201	165400	251027205	4635	4635	4635	4635	0
234	20231201	165300	251027205	4635	4635	4635	4635	0
235	20231201	165200	251027205	4635	4635	4635	4635	0
236	20231201	165100	251027205	4635	4635	4635	4635	0
237	20231201	165000	251027205	4635	4635	4635	4635	0
238	20231201	164900	251027205	4635	4635	4635	4635	0
239	20231201	164800	251027205	4635	4635	4635	4635	0
240	20231201	164700	251027205	4635	4635	4635	4635	0
241	20231201	164600	251027205	4635	4635	4635	4635	0
242	20231201	164500	251027205	4635	4635	4635	4635	1826
243	20231201	164400	251027205	4635	4635	4635	4635	0
244	20231201	164300	251027205	4635	4635	4635	4635	0
245	20231201	164200	251027205	4635	4635	4635	4635	0
246	20231201	164100	251027205	4635	4635	4635	4635	0
247	20231201	164000	251027205	4635	4635	4635	4635	0
248	20231201	163900	251027205	4635	4635	4635	4635	0
249	20231201	163800	251027205	4635	4635	4635	4635	0
250	20231201	163700	251027205	4635	4635	4635	4635	0
251	20231201	163600	251027205	4635	4635	4635	4635	0
252	20231201	163500	251027205	4635	4635	4635	4635	0
253	20231201	163400	251027205	4635	4635	4635	4635	0
254	20231201	163300	251027205	4635	4635	4635	4635	0
255	20231201	163200	251027205	4635	4635	4635	4635	0
256	20231201	163100	251027205	4635	4635	4635	4635	0
257	20231201	163000	251027205	4635	4635	4635	4635	0
258	20231201	162900	251027205	4635	4635	4635	4635	0
259	20231201	162800	251027205	4635	4635	4635	4635	0
260	20231201	162700	251027205	4635	4635	4635	4635	0
261	20231201	162600	251027205	4635	4635	4635	4635	0
262	20231201	162500	251027205	4635	4635	4635	4635	0
263	20231201	162400	251027205	4635	4635	4635	4635	0
264	20231201	162300	251027205	4635	4635	4635	4635	0
265	20231201	162200	251027205	4635	4635	4635	4635	0
266	20231201	162100	251027205	4635	4635	4635	4635	0
267	20231201	162000	251027205	4635	4635	4635	4635	0
268	20231201	161900	251027205	4635	4635	4635	4635	0
269	20231201	161800	251027205	4635	4635	4635	4635	0
270	20231201	161700	251027205	4635	4635	4635	4635	0
271	20231201	161600	251027205	4635	4635	4635	4635	0
272	20231201	161500	251027205	4635	4635	4635	4635	1826
273	20231201	161400	251027205	4635	4635	4635	4635	0
274	20231201	161300	251027205	4635	4635	4635	4635	0
275	20231201	161200	251027205	4635	4635	4635	4635	0
276	20231201	161100	251027205	4635	4635	4635	4635	0
277	20231201	161000	251027205	4635	4635	4635	4635	0
278	20231201	160900	251027205	4635	4635	4635	4635	0
279	20231201	160800	251027205	4635	4635	4635	4635	0
280	20231201	160700	251027205	4635	4635	4635	4635	0
281	20231201	160600	251027205	4635	4635	4635	4635	0
282	20231201	160500	251027205	4635	4635	4635	4635	0
283	20231201	160400	251027205	4635	4635	4635	4635	0
284	20231201	160300	251027205	4635	4635	4635	4635	0
285	20231201	160200	251027205	4635	4635	4635	4635	0
286	20231201	160100	251027205	4635	4635	4635	4635	0
287	20231201	160000	251027205	4635	4635	4635	4635	0
288	20231201	155900	251027205	4635	4635	4635	4635	0
289	20231201	155800	251027205	4635	4635	4635	4635	0
290	20231201	155700	251027205	4635	4635	4635	4635	0
291	20231201	155600	251027205	4635	4635	4635	4635	0
292	20231201	155500	251027205	4635	4635	4635	4635	0
293	20231201	155400	251027205	4635	4635	4635	4635	0
294	20231201	155300	251027205	4635	4635	4635	4635	0
295	20231201	155200	251027205	4635	4635	4635	4635	0
296	20231201	155100	251027205	4635	4635	4635	4635	0
297	20231201	155000	251027205	4635	4635	4635	4635	0
298	20231201	154900	251027205	4635	4635	4635	4635	0
299	20231201	154800	251027205	4635	4635	4635	4635	0
300	20231201	154700	251027205	4635	4635	4635	4635	0
301	20231201	154600	251027205	4635	4635	4635	4635	0
302	20231201	154500	251027205	4635	4635	4635	4635	1826
303	20231201	154400	251027205	4635	4635	4635	4635	0
304	20231201	154300	251027205	4635	4635	4635	4635	0
305	20231201	154200	251027205	4635	4635	4635	4635	0
306	20231201	154100	251027205	4635	4635	4635	4635	0
307	20231201	154000	251027205	4635	4635	4635	4635	0
308	20231201	153900	251027205	4635	4635	4635	4635	0
309	20231201	153800	251027205	4635	4635	4635	4635	0
310	20231201	153700	251027205	4635	4635	4635	4635	0
311	20231201	153600	251027205	4635	4635	4635	4635	0
312	20231201	153500	251027205	4635	4635	4635	4635	0
313	20231201	153400	251027205	4635	4635	4635	4635	0
314	20231201	153300	251027205	4635	4635	4635	4635	0
315	20231201	153200	251027205	4635	4635	4635	4635	0
316	20231201	153100	251027205	4635	4635	4635	4635	0
317	20231201	153000	251027205	4635	4635	4635	4635	1826
318	20231201	152900	242563695	4635	4635	4635	4635	0
319	20231201	152800	242563695	4635	4635	4635	4635	0
320	20231201	152700	242563695	4635	4635	4635	4635	0
321	20231201	152600	242563695	4635	4635	4635	4635	0
322	20231201	152500	242563695	4635	4635	4635	4635	0
323	20231201	152400	242563695	4635	4635	4635	4635	0
324	20231201	152300	242563695	4635	4635	4635	4635	0
325	20231201	152200	242563695	4635	4635	4635	4635	0
326	20231201	152100	242563695	4635	4635	4635	4635	0
327	20231201	152000	242563695	4635	4635	4635	4635	0
328	20231201	151900	242563695	4635	4635	4635	4635	0
329	20231201	151800	242563695	4635	4635	4635	4635	31
330	20231201	151700	242420010	4640	4640	4640	4640	6
331	20231201	151600	242392170	4640	4640	4640	4640	22
332	20231201	151500	242290090	4640	4640	4640	4620	8
333	20231201	151400	242253010	4640	4640	4640	4640	17
334	20231201	151300	242174130	4640	4640	4640	4640	3
335	20231201	151200	242160210	4640	4640	4640	4640	4
336	20231201	151100	242141650	4640	4645	4645	4640	6
337	20231201	151000	242113800	4645	4645	4645	4645	12
338	20231201	150900	242058060	4645	4645	4645	4645	4
339	20231201	150800	242039480	4645	4650	4650	4645	6
340	20231201	150700	242011605	4645	4650	4650	4645	3
341	20231201	150600	241997660	4650	4650	4650	4650	4
342	20231201	150500	241979060	4650	4650	4650	4650	12
343	20231201	150400	241923260	4650	4650	4650	4650	6
344	20231201	150300	241895360	4650	4650	4650	4650	2
345	20231201	150200	241886060	4650	4650	4650	4650	0
346	20231201	150100	241886060	4650	4650	4650	4650	12
347	20231201	150000	241830260	4650	4645	4650	4645	333
348	20231201	145900	240283115	4645	4645	4645	4645	13
349	20231201	145800	240222730	4645	4645	4645	4645	20
350	20231201	145700	240129830	4645	4645	4645	4645	10
351	20231201	145600	240083380	4645	4645	4645	4645	12
352	20231201	145500	240027640	4650	4650	4650	4650	0
353	20231201	145400	240027640	4650	4650	4650	4650	3
354	20231201	145300	240013690	4650	4650	4650	4650	0
355	20231201	145200	240013690	4650	4650	4650	4650	0
356	20231201	145100	240013690	4650	4650	4650	4650	1
357	20231201	145000	240009040	4615	4620	4620	4615	100
358	20231201	144900	239547360	4650	4650	4650	4650	0
359	20231201	144800	239547360	4650	4650	4650	4650	3
360	20231201	144700	239533410	4650	4650	4650	4650	0
361	20231201	144600	239533410	4650	4650	4650	4650	0
362	20231201	144500	239533410	4650	4650	4650	4650	0
363	20231201	144400	239533410	4650	4650	4650	4650	0
364	20231201	144300	239533410	4650	4660	4660	4650	2157
365	20231201	144200	229501940	4655	4660	4660	4655	101
366	20231201	144100	229031780	4655	4655	4660	4655	730
367	20231201	144000	225633625	4655	4620	4655	4620	3674
368	20231201	143900	208575730	4620	4620	4620	4620	9
369	20231201	143800	208534150	4620	4620	4620	4620	1
370	20231201	143700	208529530	4620	4620	4620	4620	1
371	20231201	143600	208524910	4620	4620	4620	4620	1
372	20231201	143500	208520290	4620	4620	4620	4620	63
373	20231201	143400	208229230	4620	4620	4620	4620	1
374	20231201	143300	208224610	4605	4605	4605	4605	0
375	20231201	143200	208224610	4605	4605	4605	4605	258
376	20231201	143100	207036520	4610	4615	4615	4610	937
377	20231201	143000	202715755	4615	4625	4625	4615	1674
378	20231201	142900	194981175	4625	4640	4640	4625	515
379	20231201	142800	192596160	4635	4645	4645	4635	210
380	20231201	142700	191622295	4640	4635	4640	4635	203
381	20231201	142600	190680890	4635	4635	4635	4635	5
382	20231201	142500	190657715	4635	4635	4635	4635	1
383	20231201	142400	190653080	4645	4645	4645	4645	0
384	20231201	142300	190653080	4645	4620	4645	4620	28
385	20231201	142200	190523695	4620	4620	4620	4620	89
386	20231201	142100	190112515	4620	4625	4650	4620	428
387	20231201	142000	188133890	4625	4645	4645	4625	278
388	20231201	141900	186846450	4650	4650	4650	4650	1
389	20231201	141800	186841800	4650	4645	4650	4645	101
390	20231201	141700	186372245	4650	4645	4650	4645	6
391	20231201	141600	186344370	4650	4650	4650	4650	1
392	20231201	141500	186339720	4650	4645	4650	4645	101
393	20231201	141400	185870570	4645	4645	4650	4645	263
394	20231201	141300	184647640	4645	4655	4655	4645	2
395	20231201	141200	184638340	4630	4630	4630	4630	0
396	20231201	141100	184638340	4630	4635	4635	4630	147
397	20231201	141000	183957480	4630	4630	4630	4630	75
398	20231201	140900	183610230	4650	4660	4660	4650	1116
399	20231201	140800	178420740	4660	4660	4660	4660	8
400	20231201	140700	178383460	4680	4680	4690	4680	194
401	20231201	140600	177474100	4685	4655	4685	4655	39
402	20231201	140500	177291835	4650	4650	4650	4645	2510
403	20231201	140400	165620340	4650	4650	4650	4650	1
404	20231201	140300	165615690	4645	4645	4645	4645	16
405	20231201	140200	165541370	4650	4650	4650	4650	66
406	20231201	140100	165234470	4650	4650	4650	4650	31
407	20231201	140000	165090320	4650	4650	4650	4650	1
408	20231201	135900	165085670	4650	4650	4650	4650	0
409	20231201	135800	165085670	4650	4650	4650	4650	1
410	20231201	135700	165081020	4650	4615	4650	4615	3474
411	20231201	135600	148982360	4615	4615	4615	4615	1
412	20231201	135500	148977745	4615	4615	4615	4615	1
413	20231201	135400	148973130	4615	4615	4615	4615	1
414	20231201	135300	148968515	4615	4615	4615	4615	1
415	20231201	135200	148963900	4615	4615	4615	4615	0
416	20231201	135100	148963900	4615	4620	4620	4615	2
417	20231201	135000	148954665	4620	4620	4620	4620	1
418	20231201	134900	148950045	4620	4620	4620	4620	160
419	20231201	134800	148210845	4625	4620	4625	4620	876
420	20231201	134700	144159880	4620	4615	4620	4615	32
421	20231201	134600	144012045	4615	4605	4615	4605	72
422	20231201	134500	143679820	4605	4605	4605	4605	12
423	20231201	134400	143624560	4595	4605	4605	4595	53
424	20231201	134300	143381000	4605	4605	4605	4605	0
425	20231201	134200	143381000	4605	4605	4605	4605	1
426	20231201	134100	143376395	4605	4605	4605	4605	1
427	20231201	134000	143371790	4605	4605	4605	4605	1
428	20231201	133900	143367185	4600	4600	4605	4600	151
429	20231201	133800	142672580	4600	4605	4605	4600	13
430	20231201	133700	142612775	4605	4605	4605	4605	1
431	20231201	133600	142608170	4605	4605	4605	4605	1
432	20231201	133500	142603565	4605	4605	4605	4605	0
433	20231201	133400	142603565	4605	4605	4605	4605	1
434	20231201	133300	142598960	4605	4605	4605	4605	1
435	20231201	133200	142594355	4600	4600	4605	4600	201
436	20231201	133100	141669750	4605	4605	4605	4605	22
437	20231201	133000	141568440	4605	4605	4605	4605	0
438	20231201	132900	141568440	4605	4605	4605	4605	0
439	20231201	132800	141568440	4605	4605	4605	4605	0
440	20231201	132700	141568440	4605	4605	4605	4605	0
441	20231201	132600	141568440	4605	4610	4610	4605	105
442	20231201	132500	141084615	4605	4605	4605	4605	0
443	20231201	132400	141084615	4605	4605	4605	4605	0
444	20231201	132300	141084615	4605	4605	4605	4605	50
445	20231201	132200	140854365	4600	4610	4610	4600	7
446	20231201	132100	140822155	4610	4610	4610	4610	1905
447	20231201	132000	132040105	4610	4610	4610	4610	325
448	20231201	131900	130541855	4615	4625	4625	4615	135
449	20231201	131800	129918620	4625	4600	4625	4600	2419
450	20231201	131700	118773070	4585	4585	4585	4585	35
451	20231201	131600	118612595	4585	4585	4585	4585	12
452	20231201	131500	118557575	4585	4585	4585	4585	11
453	20231201	131400	118507140	4585	4580	4585	4580	35
454	20231201	131300	118346765	4585	4580	4585	4580	113
455	20231201	131200	117829150	4580	4580	4580	4580	0
456	20231201	131100	117829150	4580	4580	4580	4580	1
457	20231201	131000	117824570	4580	4580	4580	4580	0
458	20231201	130900	117824570	4580	4580	4580	4580	1
459	20231201	130800	117819990	4575	4575	4575	4575	0
460	20231201	130700	117819990	4575	4580	4580	4575	180
461	20231201	130600	116996485	4575	4575	4575	4575	83
462	20231201	130500	116616760	4575	4575	4580	4575	7
463	20231201	130400	116584730	4570	4570	4570	4570	2
464	20231201	130300	116575590	4570	4570	4570	4570	241
465	20231201	130200	115474220	4575	4580	4580	4575	262
466	20231201	130100	114275340	4585	4585	4585	4585	0
467	20231201	130000	114275340	4585	4585	4585	4585	13
468	20231201	125900	114215735	4590	4590	4590	4590	1
469	20231201	125800	114211145	4590	4580	4590	4580	281
470	20231201	125700	112923505	4580	4580	4580	4580	5
471	20231201	125600	112900605	4580	4580	4580	4580	14
472	20231201	125500	112836485	4580	4580	4580	4580	1
473	20231201	125400	112831905	4580	4580	4580	4580	0
474	20231201	125300	112831905	4580	4580	4580	4580	13
475	20231201	125200	112772365	4580	4580	4580	4580	1
476	20231201	125100	112767785	4580	4580	4580	4580	1
477	20231201	125000	112763205	4565	4565	4565	4565	0
478	20231201	124900	112763205	4565	4565	4565	4565	0
479	20231201	124800	112763205	4565	4565	4565	4565	0
480	20231201	124700	112763205	4565	4565	4565	4565	13
481	20231201	124600	112703860	4565	4590	4590	4565	1076
482	20231201	124500	107776415	4585	4585	4585	4585	2
483	20231201	124400	107767245	4590	4585	4590	4585	903
484	20231201	124300	103626975	4590	4590	4590	4590	1
485	20231201	124200	103622385	4585	4590	4590	4585	19
486	20231201	124100	103535220	4590	4590	4590	4590	11
487	20231201	124000	103484730	4590	4590	4590	4590	10
488	20231201	123900	103438830	4590	4590	4590	4590	287
489	20231201	123800	102121500	4585	4590	4590	4585	9
490	20231201	123700	102080195	4590	4590	4590	4590	1
491	20231201	123600	102075605	4590	4590	4590	4590	875
492	20231201	123500	98059355	4600	4590	4600	4590	136
493	20231201	123400	97435035	4570	4570	4570	4570	0
494	20231201	123300	97435035	4570	4575	4590	4570	167
495	20231201	123200	96670235	4590	4585	4590	4585	111
496	20231201	123100	96161295	4585	4585	4585	4585	1
497	20231201	123000	96156710	4600	4600	4600	4600	0
498	20231201	122900	96156710	4600	4600	4600	4600	0
499	20231201	122800	96156710	4600	4600	4600	4600	1
500	20231201	122700	96152110	4595	4605	4605	4595	104
501	20231201	122600	95673920	4610	4610	4610	4610	4
502	20231201	122500	95655480	4610	4595	4610	4595	1027
503	20231201	122400	90931280	4595	4595	4595	4595	0
504	20231201	122300	90931280	4595	4595	4595	4595	1
505	20231201	122200	90926685	4600	4600	4600	4600	0
506	20231201	122100	90926685	4600	4580	4600	4580	894
507	20231201	122000	86827655	4580	4580	4580	4580	38
508	20231201	121900	86653615	4580	4580	4580	4580	1
509	20231201	121800	86649035	4580	4580	4580	4580	0
510	20231201	121700	86649035	4580	4580	4580	4580	41
511	20231201	121600	86461255	4580	4580	4580	4580	0
512	20231201	121500	86461255	4580	4580	4580	4580	1
513	20231201	121400	86456675	4580	4580	4580	4580	22
514	20231201	121300	86355915	4585	4585	4585	4585	0
515	20231201	121200	86355915	4585	4585	4585	4585	6
516	20231201	121100	86328405	4585	4585	4585	4585	1
517	20231201	121000	86323820	4570	4570	4570	4570	1
518	20231201	120900	86319250	4585	4585	4585	4585	104
519	20231201	120800	85842410	4585	4585	4585	4585	1
520	20231201	120700	85837825	4575	4575	4575	4575	0
521	20231201	120600	85837825	4575	4575	4575	4575	2
522	20231201	120500	85828675	4575	4575	4575	4575	0
523	20231201	120400	85828675	4575	4570	4575	4570	610
524	20231201	120300	83040825	4575	4580	4580	4575	119
525	20231201	120200	82496045	4580	4585	4585	4580	107
526	20231201	120100	82005640	4585	4585	4585	4585	0
527	20231201	120000	82005640	4585	4585	4585	4585	152
528	20231201	115900	81308720	4585	4585	4585	4585	0
529	20231201	115800	81308720	4585	4585	4585	4585	1
530	20231201	115700	81304135	4585	4595	4595	4585	43
531	20231201	115600	81106570	4595	4595	4595	4595	6
532	20231201	115500	81079000	4585	4600	4600	4585	5
533	20231201	115400	81056060	4585	4585	4585	4585	40
534	20231201	115300	80872660	4585	4585	4585	4585	0
535	20231201	115200	80872660	4585	4585	4585	4585	0
536	20231201	115100	80872660	4585	4585	4585	4585	0
537	20231201	115000	80872660	4585	4585	4585	4585	31
538	20231201	114900	80730525	4585	4585	4585	4585	0
539	20231201	114800	80730525	4585	4585	4585	4585	2
540	20231201	114700	80721355	4585	4585	4585	4585	531
541	20231201	114600	78286720	4585	4585	4585	4585	77
542	20231201	114500	77933675	4585	4580	4585	4580	501
543	20231201	114400	75637620	4580	4580	4580	4565	14
544	20231201	114300	75573530	4580	4580	4580	4580	0
545	20231201	114200	75573530	4580	4580	4580	4580	0
546	20231201	114100	75573530	4580	4580	4580	4580	16
547	20231201	114000	75500250	4585	4585	4585	4585	0
548	20231201	113900	75500250	4585	4590	4590	4585	32
549	20231201	113800	75353510	4590	4590	4590	4590	3
550	20231201	113700	75339740	4605	4605	4605	4605	12
551	20231201	113600	75284480	4590	4590	4590	4590	3
552	20231201	113500	75270710	4590	4590	4590	4590	0
553	20231201	113400	75270710	4590	4590	4590	4590	0
554	20231201	113300	75270710	4590	4590	4590	4590	0
555	20231201	113200	75270710	4590	4595	4595	4590	529
556	20231201	113100	72840100	4595	4595	4595	4595	1
557	20231201	113000	72835505	4555	4600	4600	4555	2594
558	20231201	112900	60987645	4610	4610	4610	4610	66
559	20231201	112800	60683385	4610	4610	4610	4610	2
560	20231201	112700	60674165	4610	4610	4610	4610	0
561	20231201	112600	60674165	4610	4610	4610	4610	0
562	20231201	112500	60674165	4610	4610	4610	4610	0
563	20231201	112400	60674165	4610	4600	4610	4600	24
564	20231201	112300	60563725	4600	4585	4600	4585	375
565	20231201	112200	58840165	4585	4565	4585	4565	664
566	20231201	112100	55798875	4565	4565	4565	4565	57
567	20231201	112000	55538670	4550	4545	4550	4545	520
568	20231201	111900	53174455	4540	4540	4540	4540	0
569	20231201	111800	53174455	4540	4540	4540	4540	0
570	20231201	111700	53174455	4540	4535	4540	4535	4
571	20231201	111600	53156305	4535	4530	4535	4530	51
572	20231201	111500	52925265	4530	4530	4535	4530	15
573	20231201	111400	52857300	4530	4530	4530	4530	2
574	20231201	111300	52848240	4530	4530	4530	4530	300
575	20231201	111200	51489240	4530	4530	4530	4530	45
576	20231201	111100	51285390	4530	4535	4535	4530	135
577	20231201	111000	50673350	4530	4530	4530	4530	2
578	20231201	110900	50664290	4540	4540	4540	4540	0
579	20231201	110800	50664290	4540	4540	4540	4540	0
580	20231201	110700	50664290	4540	4540	4540	4540	5
581	20231201	110600	50641590	4525	4525	4525	4525	3
582	20231201	110500	50628015	4545	4545	4545	4545	0
583	20231201	110400	50628015	4545	4545	4545	4545	1
584	20231201	110300	50623470	4525	4525	4525	4525	4
585	20231201	110200	50605370	4545	4545	4545	4545	0
586	20231201	110100	50605370	4545	4545	4545	4545	0
587	20231201	110000	50605370	4545	4545	4545	4545	0
588	20231201	105900	50605370	4545	4545	4545	4545	0
589	20231201	105800	50605370	4545	4525	4545	4520	43
590	20231201	105700	50410700	4520	4520	4520	4520	0
591	20231201	105600	50410700	4520	4520	4520	4520	2
592	20231201	105500	50401660	4520	4520	4520	4520	2
593	20231201	105400	50392620	4545	4545	4545	4545	0
594	20231201	105300	50392620	4545	4545	4545	4545	0
595	20231201	105200	50392620	4545	4545	4545	4545	1
596	20231201	105100	50388075	4520	4540	4540	4520	479
597	20231201	105000	48219855	4545	4550	4550	4545	7
598	20231201	104900	48188030	4550	4550	4550	4550	27
599	20231201	104800	48065180	4540	4540	4540	4540	0
600	20231201	104700	48065180	4540	4535	4540	4535	143
601	20231201	104600	47415980	4535	4535	4535	4535	0
602	20231201	104500	47415980	4535	4535	4535	4535	0
603	20231201	104400	47415980	4535	4535	4535	4535	1
604	20231201	104300	47411445	4520	4520	4520	4520	0
605	20231201	104200	47411445	4520	4520	4520	4520	0
606	20231201	104100	47411445	4520	4520	4520	4520	4
607	20231201	104000	47393365	4520	4520	4520	4520	2
608	20231201	103900	47384325	4520	4520	4520	4520	1
609	20231201	103800	47379805	4525	4525	4525	4525	2
610	20231201	103700	47370755	4525	4525	4525	4525	0
611	20231201	103600	47370755	4525	4525	4525	4520	89
612	20231201	103500	46968465	4540	4520	4540	4520	41
613	20231201	103400	46782415	4520	4520	4520	4520	0
614	20231201	103300	46782415	4520	4520	4520	4520	6
615	20231201	103200	46755295	4520	4520	4520	4520	0
616	20231201	103100	46755295	4520	4525	4525	4520	182
617	20231201	103000	45932350	4525	4525	4525	4525	0
618	20231201	102900	45932350	4525	4530	4530	4525	12
619	20231201	102800	45877995	4530	4530	4530	4530	37
620	20231201	102700	45710385	4530	4530	4530	4530	155
621	20231201	102600	45008235	4530	4530	4530	4530	1614
622	20231201	102500	37696815	4530	4530	4530	4530	2
623	20231201	102400	37687755	4540	4540	4540	4540	5
624	20231201	102300	37665055	4540	4545	4550	4540	305
625	20231201	102200	36278795	4545	4545	4545	4545	2
626	20231201	102100	36269705	4540	4540	4540	4540	3
627	20231201	102000	36256085	4540	4540	4540	4540	310
628	20231201	101900	34848685	4540	4540	4540	4540	55
629	20231201	101800	34598985	4530	4530	4530	4530	3
630	20231201	101700	34585395	4530	4530	4530	4530	4
631	20231201	101600	34567275	4530	4530	4530	4530	2
632	20231201	101500	34558215	4530	4530	4530	4530	5
633	20231201	101400	34535565	4540	4540	4540	4540	0
634	20231201	101300	34535565	4540	4530	4540	4530	12
635	20231201	101200	34481105	4530	4530	4530	4530	10
636	20231201	101100	34435805	4530	4530	4530	4530	1
637	20231201	101000	34431275	4530	4520	4530	4520	8
638	20231201	100900	34395105	4530	4520	4530	4520	2
639	20231201	100800	34386055	4520	4520	4520	4520	0
640	20231201	100700	34386055	4520	4525	4525	4520	30
641	20231201	100600	34250440	4525	4525	4525	4525	7
642	20231201	100500	34218765	4525	4525	4525	4525	1
643	20231201	100400	34214240	4525	4525	4525	4525	5
644	20231201	100300	34191615	4525	4525	4525	4525	2
645	20231201	100200	34182565	4525	4525	4525	4525	0
646	20231201	100100	34182565	4525	4525	4525	4525	1
647	20231201	100000	34178040	4525	4525	4525	4525	2
648	20231201	095900	34168990	4525	4525	4525	4525	1
649	20231201	095800	34164465	4540	4540	4540	4525	5
650	20231201	095700	34141795	4540	4540	4540	4540	0
651	20231201	095600	34141795	4540	4540	4540	4540	0
652	20231201	095500	34141795	4540	4540	4540	4540	1
653	20231201	095400	34137255	4520	4545	4545	4520	3
654	20231201	095300	34123670	4545	4545	4545	4545	0
655	20231201	095200	34123670	4545	4545	4545	4545	0
656	20231201	095100	34123670	4545	4545	4545	4545	0
657	20231201	095000	34123670	4545	4545	4545	4545	1
658	20231201	094900	34119125	4520	4545	4545	4520	36
659	20231201	094800	33955530	4545	4520	4545	4520	300
660	20231201	094700	32592105	4545	4545	4545	4545	0
661	20231201	094600	32592105	4545	4545	4545	4545	5
662	20231201	094500	32569380	4545	4545	4545	4545	0
663	20231201	094400	32569380	4545	4545	4545	4545	0
664	20231201	094300	32569380	4545	4545	4545	4545	2
665	20231201	094200	32560290	4545	4520	4545	4520	15
666	20231201	094100	32492465	4540	4520	4540	4520	2
667	20231201	094000	32483405	4540	4520	4540	4520	6
668	20231201	093900	32456265	4540	4540	4540	4540	0
669	20231201	093800	32456265	4540	4540	4540	4540	1
670	20231201	093700	32451725	4520	4520	4520	4520	1
671	20231201	093600	32447205	4520	4520	4520	4520	36
672	20231201	093500	32284485	4520	4545	4545	4520	6
673	20231201	093400	32257315	4545	4520	4545	4520	9
674	20231201	093300	32216485	4520	4520	4520	4520	4
675	20231201	093200	32198405	4530	4530	4530	4530	0
676	20231201	093100	32198405	4530	4520	4530	4520	30
677	20231201	093000	32062785	4520	4520	4530	4520	10
678	20231201	092900	32017555	4515	4515	4515	4515	21
679	20231201	092800	31922740	4515	4515	4515	4515	5
680	20231201	092700	31900165	4515	4525	4525	4515	10
681	20231201	092600	31854985	4525	4515	4525	4515	10
682	20231201	092500	31809825	4525	4525	4525	4525	0
683	20231201	092400	31809825	4525	4515	4525	4515	9
684	20231201	092300	31769140	4515	4515	4525	4515	18
685	20231201	092200	31687775	4520	4515	4520	4515	15
686	20231201	092100	31620030	4520	4510	4520	4510	23
687	20231201	092000	31516130	4520	4520	4520	4520	569
688	20231201	091900	28944250	4510	4505	4515	4505	18
689	20231201	091800	28863040	4505	4520	4520	4505	4
690	20231201	091700	28844990	4520	4500	4520	4500	2
691	20231201	091600	28835970	4500	4505	4505	4500	1507
692	20231201	091500	22048865	4520	4525	4525	4505	70
693	20231201	091400	21732360	4520	4520	4525	4520	47
694	20231201	091300	21519760	4520	4500	4520	4500	14
695	20231201	091200	21456740	4500	4495	4520	4495	79
696	20231201	091100	21100685	4495	4495	4500	4495	129
697	20231201	091000	20520755	4500	4500	4520	4500	1017
698	20231201	090900	15944235	4500	4500	4500	4500	2
699	20231201	090800	15935235	4500	4500	4500	4495	30
700	20231201	090700	15800250	4500	4530	4565	4495	2375
701	20231201	090600	5093965	4530	4530	4530	4530	1
702	20231201	090500	5089435	4515	4580	4580	4515	1003
703	20231201	090400	560820	4515	4520	4520	4515	2
704	20231201	090300	551785	4585	4520	4585	4515	6
705	20231201	090200	524605	4515	4520	4520	4515	6
706	20231201	090100	497505	4585	4550	4585	4510	92
707	20231201	090000	82140	4550	4565	4565	4550	18