KissMeData/253590/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204700	780098090	4065	4065	4065	4065	3633
3	20231201	204600	780098090	4065	4065	4065	4065	0
4	20231201	204500	780098090	4065	4065	4065	4065	0
5	20231201	204400	780098090	4065	4065	4065	4065	0
6	20231201	204300	780098090	4065	4065	4065	4065	0
7	20231201	204200	780098090	4065	4065	4065	4065	0
8	20231201	204100	780098090	4065	4065	4065	4065	0
9	20231201	204000	780098090	4065	4065	4065	4065	0
10	20231201	203900	780098090	4065	4065	4065	4065	0
11	20231201	203800	780098090	4065	4065	4065	4065	0
12	20231201	203700	780098090	4065	4065	4065	4065	0
13	20231201	203600	780098090	4065	4065	4065	4065	0
14	20231201	203500	780098090	4065	4065	4065	4065	0
15	20231201	203400	780098090	4065	4065	4065	4065	0
16	20231201	203300	780098090	4065	4065	4065	4065	0
17	20231201	203200	780098090	4065	4065	4065	4065	0
18	20231201	203100	780098090	4065	4065	4065	4065	0
19	20231201	203000	780098090	4065	4065	4065	4065	0
20	20231201	202900	780098090	4065	4065	4065	4065	0
21	20231201	202800	780098090	4065	4065	4065	4065	0
22	20231201	202700	780098090	4065	4065	4065	4065	0
23	20231201	202600	780098090	4065	4065	4065	4065	0
24	20231201	202500	780098090	4065	4065	4065	4065	0
25	20231201	202400	780098090	4065	4065	4065	4065	0
26	20231201	202300	780098090	4065	4065	4065	4065	0
27	20231201	202200	780098090	4065	4065	4065	4065	0
28	20231201	202100	780098090	4065	4065	4065	4065	0
29	20231201	202000	780098090	4065	4065	4065	4065	0
30	20231201	201900	780098090	4065	4065	4065	4065	0
31	20231201	201800	780098090	4065	4065	4065	4065	0
32	20231201	201700	780098090	4065	4065	4065	4065	3633
33	20231201	201600	780098090	4065	4065	4065	4065	0
34	20231201	201500	780098090	4065	4065	4065	4065	0
35	20231201	201400	780098090	4065	4065	4065	4065	0
36	20231201	201300	780098090	4065	4065	4065	4065	0
37	20231201	201200	780098090	4065	4065	4065	4065	0
38	20231201	201100	780098090	4065	4065	4065	4065	0
39	20231201	201000	780098090	4065	4065	4065	4065	0
40	20231201	200900	780098090	4065	4065	4065	4065	0
41	20231201	200800	780098090	4065	4065	4065	4065	0
42	20231201	200700	780098090	4065	4065	4065	4065	0
43	20231201	200600	780098090	4065	4065	4065	4065	0
44	20231201	200500	780098090	4065	4065	4065	4065	0
45	20231201	200400	780098090	4065	4065	4065	4065	0
46	20231201	200300	780098090	4065	4065	4065	4065	0
47	20231201	200200	780098090	4065	4065	4065	4065	0
48	20231201	200100	780098090	4065	4065	4065	4065	0
49	20231201	200000	780098090	4065	4065	4065	4065	0
50	20231201	195900	780098090	4065	4065	4065	4065	0
51	20231201	195800	780098090	4065	4065	4065	4065	0
52	20231201	195700	780098090	4065	4065	4065	4065	0
53	20231201	195600	780098090	4065	4065	4065	4065	0
54	20231201	195500	780098090	4065	4065	4065	4065	0
55	20231201	195400	780098090	4065	4065	4065	4065	0
56	20231201	195300	780098090	4065	4065	4065	4065	0
57	20231201	195200	780098090	4065	4065	4065	4065	0
58	20231201	195100	780098090	4065	4065	4065	4065	0
59	20231201	195000	780098090	4065	4065	4065	4065	0
60	20231201	194900	780098090	4065	4065	4065	4065	0
61	20231201	194800	780098090	4065	4065	4065	4065	0
62	20231201	194700	780098090	4065	4065	4065	4065	3633
63	20231201	194600	780098090	4065	4065	4065	4065	0
64	20231201	194500	780098090	4065	4065	4065	4065	0
65	20231201	194400	780098090	4065	4065	4065	4065	0
66	20231201	194300	780098090	4065	4065	4065	4065	0
67	20231201	194200	780098090	4065	4065	4065	4065	0
68	20231201	194100	780098090	4065	4065	4065	4065	0
69	20231201	194000	780098090	4065	4065	4065	4065	0
70	20231201	193900	780098090	4065	4065	4065	4065	0
71	20231201	193800	780098090	4065	4065	4065	4065	0
72	20231201	193700	780098090	4065	4065	4065	4065	0
73	20231201	193600	780098090	4065	4065	4065	4065	0
74	20231201	193500	780098090	4065	4065	4065	4065	0
75	20231201	193400	780098090	4065	4065	4065	4065	0
76	20231201	193300	780098090	4065	4065	4065	4065	0
77	20231201	193200	780098090	4065	4065	4065	4065	0
78	20231201	193100	780098090	4065	4065	4065	4065	0
79	20231201	193000	780098090	4065	4065	4065	4065	0
80	20231201	192900	780098090	4065	4065	4065	4065	0
81	20231201	192800	780098090	4065	4065	4065	4065	0
82	20231201	192700	780098090	4065	4065	4065	4065	0
83	20231201	192600	780098090	4065	4065	4065	4065	0
84	20231201	192500	780098090	4065	4065	4065	4065	0
85	20231201	192400	780098090	4065	4065	4065	4065	0
86	20231201	192300	780098090	4065	4065	4065	4065	0
87	20231201	192200	780098090	4065	4065	4065	4065	0
88	20231201	192100	780098090	4065	4065	4065	4065	0
89	20231201	192000	780098090	4065	4065	4065	4065	0
90	20231201	191900	780098090	4065	4065	4065	4065	0
91	20231201	191800	780098090	4065	4065	4065	4065	0
92	20231201	191700	780098090	4065	4065	4065	4065	3633
93	20231201	191600	780098090	4065	4065	4065	4065	0
94	20231201	191500	780098090	4065	4065	4065	4065	0
95	20231201	191400	780098090	4065	4065	4065	4065	0
96	20231201	191300	780098090	4065	4065	4065	4065	0
97	20231201	191200	780098090	4065	4065	4065	4065	0
98	20231201	191100	780098090	4065	4065	4065	4065	0
99	20231201	191000	780098090	4065	4065	4065	4065	0
100	20231201	190900	780098090	4065	4065	4065	4065	0
101	20231201	190800	780098090	4065	4065	4065	4065	0
102	20231201	190700	780098090	4065	4065	4065	4065	0
103	20231201	190600	780098090	4065	4065	4065	4065	0
104	20231201	190500	780098090	4065	4065	4065	4065	0
105	20231201	190400	780098090	4065	4065	4065	4065	0
106	20231201	190300	780098090	4065	4065	4065	4065	0
107	20231201	190200	780098090	4065	4065	4065	4065	0
108	20231201	190100	780098090	4065	4065	4065	4065	0
109	20231201	190000	780098090	4065	4065	4065	4065	0
110	20231201	185900	780098090	4065	4065	4065	4065	0
111	20231201	185800	780098090	4065	4065	4065	4065	0
112	20231201	185700	780098090	4065	4065	4065	4065	0
113	20231201	185600	780098090	4065	4065	4065	4065	0
114	20231201	185500	780098090	4065	4065	4065	4065	0
115	20231201	185400	780098090	4065	4065	4065	4065	0
116	20231201	185300	780098090	4065	4065	4065	4065	0
117	20231201	185200	780098090	4065	4065	4065	4065	0
118	20231201	185100	780098090	4065	4065	4065	4065	0
119	20231201	185000	780098090	4065	4065	4065	4065	0
120	20231201	184900	780098090	4065	4065	4065	4065	0
121	20231201	184800	780098090	4065	4065	4065	4065	0
122	20231201	184700	780098090	4065	4065	4065	4065	3633
123	20231201	184600	780098090	4065	4065	4065	4065	0
124	20231201	184500	780098090	4065	4065	4065	4065	0
125	20231201	184400	780098090	4065	4065	4065	4065	0
126	20231201	184300	780098090	4065	4065	4065	4065	0
127	20231201	184200	780098090	4065	4065	4065	4065	0
128	20231201	184100	780098090	4065	4065	4065	4065	0
129	20231201	184000	780098090	4065	4065	4065	4065	0
130	20231201	183900	780098090	4065	4065	4065	4065	0
131	20231201	183800	780098090	4065	4065	4065	4065	0
132	20231201	183700	780098090	4065	4065	4065	4065	0
133	20231201	183600	780098090	4065	4065	4065	4065	0
134	20231201	183500	780098090	4065	4065	4065	4065	0
135	20231201	183400	780098090	4065	4065	4065	4065	0
136	20231201	183300	780098090	4065	4065	4065	4065	0
137	20231201	183200	780098090	4065	4065	4065	4065	0
138	20231201	183100	780098090	4065	4065	4065	4065	0
139	20231201	183000	780098090	4065	4065	4065	4065	0
140	20231201	182900	780098090	4065	4065	4065	4065	0
141	20231201	182800	780098090	4065	4065	4065	4065	0
142	20231201	182700	780098090	4065	4065	4065	4065	0
143	20231201	182600	780098090	4065	4065	4065	4065	0
144	20231201	182500	780098090	4065	4065	4065	4065	0
145	20231201	182400	780098090	4065	4065	4065	4065	0
146	20231201	182300	780098090	4065	4065	4065	4065	0
147	20231201	182200	780098090	4065	4065	4065	4065	0
148	20231201	182100	780098090	4065	4065	4065	4065	0
149	20231201	182000	780098090	4065	4065	4065	4065	0
150	20231201	181900	780098090	4065	4065	4065	4065	0
151	20231201	181800	780098090	4065	4065	4065	4065	0
152	20231201	181700	780098090	4065	4065	4065	4065	3633
153	20231201	181600	780098090	4065	4065	4065	4065	0
154	20231201	181500	780098090	4065	4065	4065	4065	0
155	20231201	181400	780098090	4065	4065	4065	4065	0
156	20231201	181300	780098090	4065	4065	4065	4065	0
157	20231201	181200	780098090	4065	4065	4065	4065	0
158	20231201	181100	780098090	4065	4065	4065	4065	0
159	20231201	181000	780098090	4065	4065	4065	4065	0
160	20231201	180900	780098090	4065	4065	4065	4065	0
161	20231201	180800	780098090	4065	4065	4065	4065	0
162	20231201	180700	780098090	4065	4065	4065	4065	0
163	20231201	180600	780098090	4065	4065	4065	4065	0
164	20231201	180500	780098090	4065	4065	4065	4065	0
165	20231201	180400	780098090	4065	4065	4065	4065	0
166	20231201	180300	780098090	4065	4065	4065	4065	0
167	20231201	180200	780098090	4065	4065	4065	4065	0
168	20231201	180100	780098090	4065	4065	4065	4065	0
169	20231201	180000	780098090	4065	4065	4065	4065	0
170	20231201	175900	780098090	4065	4065	4065	4065	0
171	20231201	175800	780098090	4065	4065	4065	4065	0
172	20231201	175700	780098090	4065	4065	4065	4065	0
173	20231201	175600	780098090	4065	4065	4065	4065	0
174	20231201	175500	780098090	4065	4065	4065	4065	0
175	20231201	175400	780098090	4065	4065	4065	4065	0
176	20231201	175300	780098090	4065	4065	4065	4065	0
177	20231201	175200	780098090	4065	4065	4065	4065	0
178	20231201	175100	780098090	4065	4065	4065	4065	0
179	20231201	175000	780098090	4065	4065	4065	4065	0
180	20231201	174900	780098090	4065	4065	4065	4065	0
181	20231201	174800	780098090	4065	4065	4065	4065	0
182	20231201	174700	780098090	4065	4065	4065	4065	3633
183	20231201	174600	780098090	4065	4065	4065	4065	0
184	20231201	174500	780098090	4065	4065	4065	4065	0
185	20231201	174400	780098090	4065	4065	4065	4065	0
186	20231201	174300	780098090	4065	4065	4065	4065	0
187	20231201	174200	780098090	4065	4065	4065	4065	0
188	20231201	174100	780098090	4065	4065	4065	4065	0
189	20231201	174000	780098090	4065	4065	4065	4065	0
190	20231201	173900	780098090	4065	4065	4065	4065	0
191	20231201	173800	780098090	4065	4065	4065	4065	0
192	20231201	173700	780098090	4065	4065	4065	4065	0
193	20231201	173600	780098090	4065	4065	4065	4065	0
194	20231201	173500	780098090	4065	4065	4065	4065	0
195	20231201	173400	780098090	4065	4065	4065	4065	0
196	20231201	173300	780098090	4065	4065	4065	4065	0
197	20231201	173200	780098090	4065	4065	4065	4065	0
198	20231201	173100	780098090	4065	4065	4065	4065	0
199	20231201	173000	780098090	4065	4065	4065	4065	0
200	20231201	172900	780098090	4065	4065	4065	4065	0
201	20231201	172800	780098090	4065	4065	4065	4065	0
202	20231201	172700	780098090	4065	4065	4065	4065	0
203	20231201	172600	780098090	4065	4065	4065	4065	0
204	20231201	172500	780098090	4065	4065	4065	4065	0
205	20231201	172400	780098090	4065	4065	4065	4065	0
206	20231201	172300	780098090	4065	4065	4065	4065	0
207	20231201	172200	780098090	4065	4065	4065	4065	0
208	20231201	172100	780098090	4065	4065	4065	4065	0
209	20231201	172000	780098090	4065	4065	4065	4065	0
210	20231201	171900	780098090	4065	4065	4065	4065	0
211	20231201	171800	780098090	4065	4065	4065	4065	0
212	20231201	171700	780098090	4065	4065	4065	4065	3633
213	20231201	171600	780098090	4065	4065	4065	4065	0
214	20231201	171500	780098090	4065	4065	4065	4065	0
215	20231201	171400	780098090	4065	4065	4065	4065	0
216	20231201	171300	780098090	4065	4065	4065	4065	0
217	20231201	171200	780098090	4065	4065	4065	4065	0
218	20231201	171100	780098090	4065	4065	4065	4065	0
219	20231201	171000	780098090	4065	4065	4065	4065	0
220	20231201	170900	780098090	4065	4065	4065	4065	0
221	20231201	170800	780098090	4065	4065	4065	4065	0
222	20231201	170700	780098090	4065	4065	4065	4065	0
223	20231201	170600	780098090	4065	4065	4065	4065	0
224	20231201	170500	780098090	4065	4065	4065	4065	0
225	20231201	170400	780098090	4065	4065	4065	4065	0
226	20231201	170300	780098090	4065	4065	4065	4065	0
227	20231201	170200	780098090	4065	4065	4065	4065	0
228	20231201	170100	780098090	4065	4065	4065	4065	0
229	20231201	170000	780098090	4065	4065	4065	4065	0
230	20231201	165900	780098090	4065	4065	4065	4065	0
231	20231201	165800	780098090	4065	4065	4065	4065	0
232	20231201	165700	780098090	4065	4065	4065	4065	0
233	20231201	165600	780098090	4065	4065	4065	4065	0
234	20231201	165500	780098090	4065	4065	4065	4065	0
235	20231201	165400	780098090	4065	4065	4065	4065	0
236	20231201	165300	780098090	4065	4065	4065	4065	0
237	20231201	165200	780098090	4065	4065	4065	4065	0
238	20231201	165100	780098090	4065	4065	4065	4065	0
239	20231201	165000	780098090	4065	4065	4065	4065	0
240	20231201	164900	780098090	4065	4065	4065	4065	0
241	20231201	164800	780098090	4065	4065	4065	4065	0
242	20231201	164700	780098090	4065	4065	4065	4065	3633
243	20231201	164600	780098090	4065	4065	4065	4065	0
244	20231201	164500	780098090	4065	4065	4065	4065	0
245	20231201	164400	780098090	4065	4065	4065	4065	0
246	20231201	164300	780098090	4065	4065	4065	4065	0
247	20231201	164200	780098090	4065	4065	4065	4065	0
248	20231201	164100	780098090	4065	4065	4065	4065	0
249	20231201	164000	780098090	4065	4065	4065	4065	0
250	20231201	163900	780098090	4065	4065	4065	4065	0
251	20231201	163800	780098090	4065	4065	4065	4065	0
252	20231201	163700	780098090	4065	4065	4065	4065	0
253	20231201	163600	780098090	4065	4065	4065	4065	0
254	20231201	163500	780098090	4065	4065	4065	4065	0
255	20231201	163400	780098090	4065	4065	4065	4065	0
256	20231201	163300	780098090	4065	4065	4065	4065	0
257	20231201	163200	780098090	4065	4065	4065	4065	0
258	20231201	163100	780098090	4065	4065	4065	4065	0
259	20231201	163000	780098090	4065	4065	4065	4065	0
260	20231201	162900	780098090	4065	4065	4065	4065	0
261	20231201	162800	780098090	4065	4065	4065	4065	0
262	20231201	162700	780098090	4065	4065	4065	4065	0
263	20231201	162600	780098090	4065	4065	4065	4065	0
264	20231201	162500	780098090	4065	4065	4065	4065	0
265	20231201	162400	780098090	4065	4065	4065	4065	0
266	20231201	162300	780098090	4065	4065	4065	4065	0
267	20231201	162200	780098090	4065	4065	4065	4065	0
268	20231201	162100	780098090	4065	4065	4065	4065	0
269	20231201	162000	780098090	4065	4065	4065	4065	0
270	20231201	161900	780098090	4065	4065	4065	4065	0
271	20231201	161800	780098090	4065	4065	4065	4065	0
272	20231201	161700	780098090	4065	4065	4065	4065	3633
273	20231201	161600	780098090	4065	4065	4065	4065	0
274	20231201	161500	780098090	4065	4065	4065	4065	0
275	20231201	161400	780098090	4065	4065	4065	4065	0
276	20231201	161300	780098090	4065	4065	4065	4065	0
277	20231201	161200	780098090	4065	4065	4065	4065	0
278	20231201	161100	780098090	4065	4065	4065	4065	0
279	20231201	161000	780098090	4065	4065	4065	4065	0
280	20231201	160900	780098090	4065	4065	4065	4065	0
281	20231201	160800	780098090	4065	4065	4065	4065	0
282	20231201	160700	780098090	4065	4065	4065	4065	0
283	20231201	160600	780098090	4065	4065	4065	4065	0
284	20231201	160500	780098090	4065	4065	4065	4065	0
285	20231201	160400	780098090	4065	4065	4065	4065	0
286	20231201	160300	780098090	4065	4065	4065	4065	0
287	20231201	160200	780098090	4065	4065	4065	4065	0
288	20231201	160100	780098090	4065	4065	4065	4065	0
289	20231201	160000	780098090	4065	4065	4065	4065	0
290	20231201	155900	780098090	4065	4065	4065	4065	0
291	20231201	155800	780098090	4065	4065	4065	4065	0
292	20231201	155700	780098090	4065	4065	4065	4065	0
293	20231201	155600	780098090	4065	4065	4065	4065	0
294	20231201	155500	780098090	4065	4065	4065	4065	0
295	20231201	155400	780098090	4065	4065	4065	4065	0
296	20231201	155300	780098090	4065	4065	4065	4065	0
297	20231201	155200	780098090	4065	4065	4065	4065	0
298	20231201	155100	780098090	4065	4065	4065	4065	0
299	20231201	155000	780098090	4065	4065	4065	4065	0
300	20231201	154900	780098090	4065	4065	4065	4065	0
301	20231201	154800	780098090	4065	4065	4065	4065	0
302	20231201	154700	780098090	4065	4065	4065	4065	3633
303	20231201	154600	780098090	4065	4065	4065	4065	0
304	20231201	154500	780098090	4065	4065	4065	4065	0
305	20231201	154400	780098090	4065	4065	4065	4065	0
306	20231201	154300	780098090	4065	4065	4065	4065	0
307	20231201	154200	780098090	4065	4065	4065	4065	0
308	20231201	154100	780098090	4065	4065	4065	4065	0
309	20231201	154000	780098090	4065	4065	4065	4065	0
310	20231201	153900	780098090	4065	4065	4065	4065	0
311	20231201	153800	780098090	4065	4065	4065	4065	0
312	20231201	153700	780098090	4065	4065	4065	4065	0
313	20231201	153600	780098090	4065	4065	4065	4065	0
314	20231201	153500	780098090	4065	4065	4065	4065	0
315	20231201	153400	780098090	4065	4065	4065	4065	0
316	20231201	153300	780098090	4065	4065	4065	4065	0
317	20231201	153200	780098090	4065	4065	4065	4065	0
318	20231201	153100	780098090	4065	4065	4065	4065	0
319	20231201	153000	780098090	4065	4065	4065	4065	3633
320	20231201	152900	765329945	4065	4065	4065	4065	0
321	20231201	152800	765329945	4065	4065	4065	4065	0
322	20231201	152700	765329945	4065	4065	4065	4065	0
323	20231201	152600	765329945	4065	4065	4065	4065	0
324	20231201	152500	765329945	4065	4065	4065	4065	0
325	20231201	152400	765329945	4065	4065	4065	4065	0
326	20231201	152300	765329945	4065	4065	4065	4065	0
327	20231201	152200	765329945	4065	4065	4065	4065	0
328	20231201	152100	765329945	4065	4065	4065	4065	0
329	20231201	152000	765329945	4065	4065	4065	4065	0
330	20231201	151900	765329945	4065	4065	4065	4040	1310
331	20231201	151800	760005945	4065	4040	4065	4040	4208
332	20231201	151700	742965525	4040	4040	4040	4040	200
333	20231201	151600	742157525	4040	4040	4040	4040	300
334	20231201	151500	740945525	4050	4045	4050	4045	202
335	20231201	151400	740127720	4050	4050	4050	4050	0
336	20231201	151300	740127720	4050	4050	4050	4050	695
337	20231201	151200	737312970	4050	4050	4050	4050	15
338	20231201	151100	737252220	4050	4040	4050	4040	5
339	20231201	151000	737232010	4040	4045	4045	4040	3300
340	20231201	150900	723899790	4050	4045	4050	4045	1064
341	20231201	150800	719595540	4045	4045	4045	4045	300
342	20231201	150700	718382040	4050	4050	4050	4050	1285
343	20231201	150600	713177790	4060	4060	4060	4060	0
344	20231201	150500	713177790	4060	4065	4065	4060	15
345	20231201	150400	713116840	4065	4065	4065	4065	0
346	20231201	150300	713116840	4065	4065	4065	4065	10
347	20231201	150200	713076190	4050	4050	4050	4050	101
348	20231201	150100	712667140	4050	4050	4050	4050	10
349	20231201	150000	712626640	4055	4055	4055	4055	0
350	20231201	145900	712626640	4055	4055	4055	4055	10
351	20231201	145800	712586090	4065	4065	4065	4065	0
352	20231201	145700	712586090	4065	4065	4065	4065	1
353	20231201	145600	712582025	4045	4045	4045	4045	0
354	20231201	145500	712582025	4045	4045	4045	4045	500
355	20231201	145400	710559525	4045	4045	4045	4045	217
356	20231201	145300	709681760	4045	4060	4060	4045	262
357	20231201	145200	708621955	4045	4045	4045	4045	0
358	20231201	145100	708621955	4045	4045	4045	4045	0
359	20231201	145000	708621955	4045	4050	4050	4045	200
360	20231201	144900	707812120	4050	4055	4055	4050	180
361	20231201	144800	707083005	4055	4055	4055	4055	52
362	20231201	144700	706872145	4055	4055	4055	4055	150
363	20231201	144600	706263895	4055	4055	4055	4055	56
364	20231201	144500	706036815	4055	4055	4055	4055	8
365	20231201	144400	706004375	4055	4055	4055	4055	0
366	20231201	144300	706004375	4055	4055	4055	4055	16
367	20231201	144200	705939495	4055	4055	4055	4055	0
368	20231201	144100	705939495	4055	4055	4055	4055	200
369	20231201	144000	705128495	4055	4055	4055	4055	0
370	20231201	143900	705128495	4055	4055	4055	4055	1000
371	20231201	143800	701073495	4050	4050	4050	4050	87
372	20231201	143700	700721145	4045	4050	4050	4045	117
373	20231201	143600	700247315	4060	4060	4060	4060	0
374	20231201	143500	700247315	4060	4060	4060	4060	4
375	20231201	143400	700231075	4035	4035	4035	4035	0
376	20231201	143300	700231075	4035	4060	4060	4035	5558
377	20231201	143200	677775400	4050	4055	4055	4050	315
378	20231201	143100	676499425	4055	4055	4055	4055	65
379	20231201	143000	676235850	4050	4050	4055	4050	145
380	20231201	142900	675648425	4055	4050	4055	4050	234
381	20231201	142800	674700645	4050	4050	4050	4050	397
382	20231201	142700	673092795	4050	4050	4050	4050	1651
383	20231201	142600	666406245	4050	4050	4050	4050	404
384	20231201	142500	664770045	4055	4055	4055	4055	582
385	20231201	142400	662410035	4055	4055	4055	4055	20
386	20231201	142300	662328935	4065	4065	4065	4055	22
387	20231201	142200	662239645	4055	4055	4055	4055	92
388	20231201	142100	661866585	4060	4060	4060	4060	0
389	20231201	142000	661866585	4060	4060	4060	4060	1
390	20231201	141900	661862525	4060	4060	4060	4060	150
391	20231201	141800	661253525	4055	4055	4055	4055	800
392	20231201	141700	658009525	4060	4060	4060	4060	0
393	20231201	141600	658009525	4060	4060	4060	4060	0
394	20231201	141500	658009525	4060	4060	4060	4060	0
395	20231201	141400	658009525	4060	4055	4060	4055	51
396	20231201	141300	657802715	4060	4060	4060	4060	1300
397	20231201	141200	652524715	4050	4050	4050	4050	0
398	20231201	141100	652524715	4050	4050	4050	4050	1000
399	20231201	141000	648474715	4050	4050	4050	4050	1
400	20231201	140900	648470665	4055	4055	4055	4055	20
401	20231201	140800	648389565	4055	4055	4055	4055	110
402	20231201	140700	647943515	4055	4050	4055	4050	599
403	20231201	140600	645517560	4055	4055	4055	4055	0
404	20231201	140500	645517560	4055	4055	4055	4055	14
405	20231201	140400	645460790	4055	4055	4055	4055	4
406	20231201	140300	645444570	4055	4055	4055	4055	0
407	20231201	140200	645444570	4055	4055	4055	4055	0
408	20231201	140100	645444570	4055	4055	4055	4055	150
409	20231201	140000	644836320	4055	4055	4055	4055	0
410	20231201	135900	644836320	4055	4055	4055	4055	0
411	20231201	135800	644836320	4055	4055	4055	4055	24
412	20231201	135700	644739000	4060	4060	4060	4060	0
413	20231201	135600	644739000	4060	4060	4060	4060	2
414	20231201	135500	644730880	4060	4055	4060	4055	12
415	20231201	135400	644682170	4055	4055	4055	4055	72
416	20231201	135300	644390210	4055	4055	4055	4055	61
417	20231201	135200	644142855	4055	4055	4055	4055	44
418	20231201	135100	643964435	4055	4060	4060	4055	220
419	20231201	135000	643072300	4060	4060	4060	4060	0
420	20231201	134900	643072300	4060	4060	4060	4060	45
421	20231201	134800	642889600	4060	4060	4060	4060	400
422	20231201	134700	641265600	4060	4060	4060	4060	0
423	20231201	134600	641265600	4060	4060	4060	4060	1
424	20231201	134500	641261540	4055	4050	4055	4050	1530
425	20231201	134400	635059890	4050	4055	4055	4050	8000
426	20231201	134300	602647115	4060	4055	4060	4055	1100
427	20231201	134200	598186115	4060	4060	4060	4060	44
428	20231201	134100	598007475	4060	4060	4060	4060	188
429	20231201	134000	597244195	4060	4060	4060	4060	1300
430	20231201	133900	591966195	4060	4060	4060	4060	500
431	20231201	133800	589936195	4065	4065	4065	4065	422
432	20231201	133700	588220765	4060	4060	4060	4060	306
433	20231201	133600	586978405	4060	4060	4060	4060	1031
434	20231201	133500	582792545	4060	4060	4060	4060	653
435	20231201	133400	580141365	4060	4060	4060	4060	148
436	20231201	133300	579540485	4065	4065	4065	4065	172
437	20231201	133200	578841305	4065	4065	4065	4065	49
438	20231201	133100	578642120	4065	4065	4065	4065	0
439	20231201	133000	578642120	4065	4065	4065	4065	1
440	20231201	132900	578638055	4060	4065	4065	4060	1407
441	20231201	132800	572918655	4065	4065	4065	4065	0
442	20231201	132700	572918655	4065	4065	4065	4065	0
443	20231201	132600	572918655	4065	4065	4065	4065	35
444	20231201	132500	572776380	4070	4070	4070	4070	0
445	20231201	132400	572776380	4070	4070	4070	4070	0
446	20231201	132300	572776380	4070	4070	4070	4070	25
447	20231201	132200	572674630	4070	4070	4070	4070	31
448	20231201	132100	572548460	4065	4065	4065	4065	0
449	20231201	132000	572548460	4065	4070	4070	4065	101
450	20231201	131900	572137890	4070	4070	4070	4070	0
451	20231201	131800	572137890	4070	4070	4070	4070	160
452	20231201	131700	571486690	4065	4065	4065	4065	0
453	20231201	131600	571486690	4065	4065	4065	4065	1
454	20231201	131500	571482625	4065	4065	4065	4065	10
455	20231201	131400	571441975	4065	4065	4065	4065	0
456	20231201	131300	571441975	4065	4065	4065	4065	0
457	20231201	131200	571441975	4065	4065	4065	4065	379
458	20231201	131100	569901340	4075	4075	4075	4075	2
459	20231201	131000	569893190	4075	4075	4075	4075	500
460	20231201	130900	567855690	4070	4070	4070	4070	0
461	20231201	130800	567855690	4070	4065	4070	4065	1284
462	20231201	130700	562632730	4065	4065	4065	4065	0
463	20231201	130600	562632730	4065	4065	4065	4060	286
464	20231201	130500	561470170	4060	4060	4060	4060	2
465	20231201	130400	561462050	4060	4065	4065	4060	23
466	20231201	130300	561368560	4065	4065	4065	4065	10
467	20231201	130200	561327910	4060	4060	4065	4060	319
468	20231201	130100	560032715	4060	4060	4060	4060	93
469	20231201	130000	559655135	4055	4060	4065	4055	516
470	20231201	125900	557560315	4065	4060	4065	4060	135
471	20231201	125800	557012210	4055	4055	4055	4055	10
472	20231201	125700	556971660	4055	4055	4055	4055	10
473	20231201	125600	556931110	4055	4060	4060	4055	51
474	20231201	125500	556724105	4060	4060	4060	4060	850
475	20231201	125400	553273105	4065	4065	4065	4065	10
476	20231201	125300	553232455	4065	4065	4065	4060	102
477	20231201	125200	552817990	4060	4060	4065	4060	594
478	20231201	125100	550406345	4060	4060	4065	4060	159
479	20231201	125000	549760795	4065	4065	4065	4065	2
480	20231201	124900	549752665	4065	4060	4065	4060	257
481	20231201	124800	548709210	4060	4060	4060	4060	0
482	20231201	124700	548709210	4060	4060	4060	4060	0
483	20231201	124600	548709210	4060	4060	4060	4060	500
484	20231201	124500	546679210	4065	4065	4065	4065	0
485	20231201	124400	546679210	4065	4070	4070	4065	2150
486	20231201	124300	537939360	4070	4070	4070	4070	200
487	20231201	124200	537125360	4080	4075	4080	4075	4
488	20231201	124100	537109050	4070	4070	4070	4070	1208
489	20231201	124000	532192490	4070	4070	4070	4070	1573
490	20231201	123900	525790380	4070	4070	4070	4070	0
491	20231201	123800	525790380	4070	4070	4070	4070	1225
492	20231201	123700	520804630	4075	4075	4075	4075	91
493	20231201	123600	520433805	4075	4075	4075	4075	5
494	20231201	123500	520413430	4075	4075	4075	4075	370
495	20231201	123400	518905680	4075	4075	4075	4075	40
496	20231201	123300	518742680	4070	4075	4075	4070	1690
497	20231201	123200	511855955	4075	4080	4080	4075	1797
498	20231201	123100	504530360	4085	4085	4085	4085	0
499	20231201	123000	504530360	4085	4085	4085	4085	0
500	20231201	122900	504530360	4085	4085	4085	4085	10
501	20231201	122800	504489510	4085	4085	4085	4085	0
502	20231201	122700	504489510	4085	4085	4085	4085	0
503	20231201	122600	504489510	4085	4085	4085	4085	0
504	20231201	122500	504489510	4085	4085	4085	4085	0
505	20231201	122400	504489510	4085	4080	4085	4080	1110
506	20231201	122300	499955710	4085	4085	4085	4085	10
507	20231201	122200	499914860	4085	4080	4085	4080	3096
508	20231201	122100	487283135	4085	4085	4085	4085	0
509	20231201	122000	487283135	4085	4085	4085	4085	0
510	20231201	121900	487283135	4085	4085	4085	4085	0
511	20231201	121800	487283135	4085	4085	4085	4085	133
512	20231201	121700	486739830	4085	4085	4085	4085	10
513	20231201	121600	486698980	4085	4085	4085	4085	0
514	20231201	121500	486698980	4085	4085	4085	4085	33
515	20231201	121400	486564175	4085	4085	4085	4085	0
516	20231201	121300	486564175	4085	4085	4085	4085	0
517	20231201	121200	486564175	4085	4085	4085	4085	0
518	20231201	121100	486564175	4085	4085	4085	4085	45
519	20231201	121000	486380350	4090	4090	4090	4090	0
520	20231201	120900	486380350	4090	4090	4090	4090	0
521	20231201	120800	486380350	4090	4090	4090	4090	110
522	20231201	120700	485930450	4085	4085	4085	4085	0
523	20231201	120600	485930450	4085	4085	4085	4085	250
524	20231201	120500	484909200	4085	4085	4085	4085	0
525	20231201	120400	484909200	4085	4085	4085	4085	0
526	20231201	120300	484909200	4085	4085	4085	4085	148
527	20231201	120200	484304620	4080	4080	4080	4080	20
528	20231201	120100	484223020	4080	4080	4080	4080	0
529	20231201	120000	484223020	4080	4080	4080	4080	0
530	20231201	115900	484223020	4080	4090	4090	4080	513
531	20231201	115800	482129900	4090	4085	4090	4085	152
532	20231201	115700	481508370	4085	4085	4085	4085	435
533	20231201	115600	479731395	4085	4085	4085	4085	2
534	20231201	115500	479723225	4085	4085	4085	4085	0
535	20231201	115400	479723225	4085	4085	4085	4085	0
536	20231201	115300	479723225	4085	4085	4085	4085	68
537	20231201	115200	479445445	4085	4085	4085	4085	315
538	20231201	115100	478158670	4085	4085	4085	4085	2
539	20231201	115000	478150500	4085	4085	4090	4085	592
540	20231201	114900	475730930	4085	4085	4085	4085	230
541	20231201	114800	474791380	4085	4085	4085	4085	50
542	20231201	114700	474587130	4085	4085	4085	4085	0
543	20231201	114600	474587130	4085	4085	4085	4085	62
544	20231201	114500	474333860	4085	4085	4085	4085	245
545	20231201	114400	473333035	4080	4080	4080	4080	136
546	20231201	114300	472778155	4080	4080	4080	4080	0
547	20231201	114200	472778155	4080	4080	4080	4080	0
548	20231201	114100	472778155	4080	4085	4085	4080	338
549	20231201	114000	471397955	4085	4085	4085	4085	2032
550	20231201	113900	463097235	4085	4085	4085	4085	110
551	20231201	113800	462647885	4085	4090	4090	4085	2096
552	20231201	113700	454085625	4090	4090	4090	4090	20
553	20231201	113600	454003825	4090	4090	4090	4090	70
554	20231201	113500	453717525	4085	4085	4085	4085	0
555	20231201	113400	453717525	4085	4085	4085	4085	10
556	20231201	113300	453676675	4085	4085	4085	4085	0
557	20231201	113200	453676675	4085	4085	4085	4085	0
558	20231201	113100	453676675	4085	4085	4085	4085	0
559	20231201	113000	453676675	4085	4085	4085	4085	0
560	20231201	112900	453676675	4085	4085	4085	4085	130
561	20231201	112800	453145625	4085	4085	4085	4085	91
562	20231201	112700	452773890	4090	4090	4090	4090	0
563	20231201	112600	452773890	4090	4090	4090	4090	5
564	20231201	112500	452753440	4090	4090	4090	4090	0
565	20231201	112400	452753440	4090	4090	4090	4090	1
566	20231201	112300	452749350	4090	4090	4090	4090	0
567	20231201	112200	452749350	4090	4090	4090	4090	0
568	20231201	112100	452749350	4090	4085	4090	4085	260
569	20231201	112000	451685990	4085	4080	4085	4080	651
570	20231201	111900	449029905	4085	4085	4085	4085	292
571	20231201	111800	447837085	4085	4085	4085	4085	129
572	20231201	111700	447310120	4085	4085	4085	4085	230
573	20231201	111600	446370570	4090	4090	4090	4090	0
574	20231201	111500	446370570	4090	4090	4090	4090	0
575	20231201	111400	446370570	4090	4090	4090	4090	10
576	20231201	111300	446329670	4090	4090	4090	4090	3
577	20231201	111200	446317400	4085	4085	4085	4085	0
578	20231201	111100	446317400	4085	4090	4090	4085	323
579	20231201	111000	444996490	4090	4090	4090	4090	0
580	20231201	110900	444996490	4090	4090	4090	4090	0
581	20231201	110800	444996490	4090	4090	4090	4090	0
582	20231201	110700	444996490	4090	4090	4090	4090	3500
583	20231201	110600	430681490	4100	4100	4100	4100	15
584	20231201	110500	430619990	4100	4095	4100	4095	1108
585	20231201	110400	426077205	4095	4095	4095	4095	325
586	20231201	110300	424746330	4095	4095	4095	4095	1
587	20231201	110200	424742235	4090	4090	4090	4090	652
588	20231201	110100	422075555	4095	4095	4095	4090	3087
589	20231201	110000	409449715	4090	4095	4095	4090	1941
590	20231201	105900	401510520	4090	4095	4100	4090	2712
591	20231201	105800	390407295	4095	4095	4095	4095	97
592	20231201	105700	390010080	4095	4090	4095	4090	1602
593	20231201	105600	383457880	4085	4085	4085	4085	0
594	20231201	105500	383457880	4085	4085	4085	4085	0
595	20231201	105400	383457880	4085	4090	4090	4085	6
596	20231201	105300	383433365	4090	4085	4090	4085	380
597	20231201	105200	381881040	4085	4095	4095	4085	2971
598	20231201	105100	369736985	4095	4095	4095	4095	123
599	20231201	105000	369233300	4095	4090	4095	4090	521
600	20231201	104900	367102400	4090	4085	4090	4085	152
601	20231201	104800	366481280	4090	4090	4090	4090	0
602	20231201	104700	366481280	4090	4090	4090	4090	444
603	20231201	104600	364665320	4085	4085	4085	4085	20
604	20231201	104500	364583620	4090	4085	4090	4085	34
605	20231201	104400	364444680	4090	4090	4090	4090	1
606	20231201	104300	364440590	4085	4085	4085	4085	1097
607	20231201	104200	359959345	4090	4090	4090	4090	2112
608	20231201	104100	351321265	4095	4095	4095	4095	525
609	20231201	104000	349171390	4095	4090	4095	4090	210
610	20231201	103900	348312415	4090	4090	4090	4090	110
611	20231201	103800	347862515	4090	4090	4090	4090	87
612	20231201	103700	347506685	4095	4090	4095	4080	571
613	20231201	103600	345171345	4090	4100	4100	4085	715
614	20231201	103500	342249780	4090	4100	4100	4090	15
615	20231201	103400	342188330	4090	4090	4090	4090	50
616	20231201	103300	341983830	4090	4100	4100	4090	1036
617	20231201	103200	337746550	4100	4095	4100	4095	109
618	20231201	103100	337300175	4100	4095	4100	4095	106
619	20231201	103000	336866055	4095	4100	4100	4095	201
620	20231201	102900	336042955	4100	4100	4100	4100	10
621	20231201	102800	336001955	4095	4100	4100	4095	528
622	20231201	102700	333839755	4100	4100	4100	4100	54
623	20231201	102600	333618355	4100	4095	4100	4095	95
624	20231201	102500	333229265	4095	4095	4095	4095	5
625	20231201	102400	333208790	4095	4095	4095	4095	0
626	20231201	102300	333208790	4095	4095	4095	4095	73
627	20231201	102200	332909855	4095	4095	4095	4095	20
628	20231201	102100	332827955	4095	4095	4095	4095	0
629	20231201	102000	332827955	4095	4095	4095	4095	0
630	20231201	101900	332827955	4095	4100	4100	4095	214
631	20231201	101800	331951160	4100	4100	4100	4100	201
632	20231201	101700	331127060	4110	4110	4110	4110	0
633	20231201	101600	331127060	4110	4105	4110	4100	329
634	20231201	101500	329777620	4110	4110	4110	4110	1
635	20231201	101400	329773510	4100	4105	4105	4095	471
636	20231201	101300	327842370	4110	4105	4110	4105	964
637	20231201	101200	323885140	4105	4100	4105	4100	74
638	20231201	101100	323581595	4085	4095	4100	4085	3515
639	20231201	101000	309182940	4090	4090	4090	4090	2712
640	20231201	100900	298090860	4090	4090	4090	4090	10
641	20231201	100800	298049960	4090	4090	4090	4090	0
642	20231201	100700	298049960	4090	4090	4090	4090	207
643	20231201	100600	297203330	4090	4090	4090	4090	98
644	20231201	100500	296802510	4090	4090	4090	4090	4
645	20231201	100400	296786150	4095	4095	4095	4095	0
646	20231201	100300	296786150	4095	4095	4095	4095	0
647	20231201	100200	296786150	4095	4080	4095	4080	169
648	20231201	100100	296096615	4070	4080	4080	4070	1519
649	20231201	100000	289914085	4080	4080	4080	4080	0
650	20231201	095900	289914085	4080	4085	4085	4080	1343
651	20231201	095800	284434490	4095	4080	4095	4080	210
652	20231201	095700	283577660	4080	4070	4080	4065	746
653	20231201	095600	280544900	4080	4070	4080	4070	1401
654	20231201	095500	274842820	4065	4070	4070	4065	1031
655	20231201	095400	270649050	4070	4070	4070	4070	217
656	20231201	095300	269765860	4065	4070	4070	4065	94
657	20231201	095200	269383590	4070	4070	4070	4070	334
658	20231201	095100	268024210	4070	4070	4070	4070	166
659	20231201	095000	267348590	4070	4080	4080	4070	511
660	20231201	094900	265268710	4070	4080	4080	4070	2065
661	20231201	094800	256860305	4080	4085	4085	4080	988
662	20231201	094700	252829260	4080	4080	4080	4080	25
663	20231201	094600	252727260	4080	4095	4095	4080	201
664	20231201	094500	251904180	4095	4095	4095	4095	300
665	20231201	094400	250675680	4095	4095	4095	4095	1
666	20231201	094300	250671585	4095	4095	4095	4075	20
667	20231201	094200	250589705	4095	4095	4095	4095	3
668	20231201	094100	250577420	4095	4095	4095	4095	35
669	20231201	094000	250434095	4095	4095	4095	4095	0
670	20231201	093900	250434095	4095	4085	4095	4075	1120
671	20231201	093800	245864530	4095	4080	4095	4080	475
672	20231201	093700	243926510	4080	4085	4085	4080	1498
673	20231201	093600	237807205	4085	4085	4085	4085	150
674	20231201	093500	237194455	4085	4100	4100	4085	250
675	20231201	093400	236173190	4105	4080	4105	4080	2
676	20231201	093300	236165005	4080	4090	4090	4080	1238
677	20231201	093200	231104080	4105	4105	4105	4105	0
678	20231201	093100	231104080	4105	4100	4105	4100	2383
679	20231201	093000	221333775	4105	4105	4105	4105	5
680	20231201	092900	221313250	4105	4105	4105	4105	0
681	20231201	092800	221313250	4105	4090	4105	4090	613
682	20231201	092700	218805715	4090	4100	4105	4090	1647
683	20231201	092600	212057100	4100	4100	4100	4100	465
684	20231201	092500	210150600	4105	4110	4110	4105	10425
685	20231201	092400	167349385	4110	4120	4120	4110	1120
686	20231201	092300	162746135	4110	4110	4110	4110	292
687	20231201	092200	161546015	4110	4125	4125	4110	151
688	20231201	092100	160925390	4130	4130	4130	4130	3
689	20231201	092000	160913000	4130	4130	4130	4105	70
690	20231201	091900	160623925	4110	4130	4130	4110	282
691	20231201	091800	159464785	4135	4135	4135	4135	500
692	20231201	091700	157397285	4135	4115	4135	4105	1933
693	20231201	091600	149455930	4140	4140	4140	4120	1635
694	20231201	091500	142701310	4130	4145	4150	4130	4884
695	20231201	091400	122480935	4145	4135	4145	4135	2917
696	20231201	091300	110413815	4135	4115	4135	4115	1833
697	20231201	091200	102847445	4115	4100	4115	4100	5687
698	20231201	091100	79514425	4090	4095	4095	4090	1523
699	20231201	091000	73279000	4095	4095	4095	4095	89
700	20231201	090900	72914545	4080	4070	4080	4070	3854
701	20231201	090800	57207115	4065	4080	4080	4065	2825
702	20231201	090700	45698535	4090	4095	4095	4090	60
703	20231201	090600	45453085	4075	4075	4075	4075	150
704	20231201	090500	44841835	4070	4090	4100	4070	1824
705	20231201	090400	37386765	4095	4090	4095	4090	27
706	20231201	090300	37276205	4095	4065	4095	4065	1245
707	20231201	090200	32210750	4100	4095	4100	4095	747
708	20231201	090100	29148550	4100	4050	4100	4050	75
709	20231201	090000	28841100	4070	4100	4100	4050	5679