KissMeData/263050/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204900	184507040	2670	2670	2670	2670	3487
3	20231201	204800	184507040	2670	2670	2670	2670	0
4	20231201	204700	184507040	2670	2670	2670	2670	0
5	20231201	204600	184507040	2670	2670	2670	2670	0
6	20231201	204500	184507040	2670	2670	2670	2670	0
7	20231201	204400	184507040	2670	2670	2670	2670	0
8	20231201	204300	184507040	2670	2670	2670	2670	0
9	20231201	204200	184507040	2670	2670	2670	2670	0
10	20231201	204100	184507040	2670	2670	2670	2670	0
11	20231201	204000	184507040	2670	2670	2670	2670	0
12	20231201	203900	184507040	2670	2670	2670	2670	0
13	20231201	203800	184507040	2670	2670	2670	2670	0
14	20231201	203700	184507040	2670	2670	2670	2670	0
15	20231201	203600	184507040	2670	2670	2670	2670	0
16	20231201	203500	184507040	2670	2670	2670	2670	0
17	20231201	203400	184507040	2670	2670	2670	2670	0
18	20231201	203300	184507040	2670	2670	2670	2670	0
19	20231201	203200	184507040	2670	2670	2670	2670	0
20	20231201	203100	184507040	2670	2670	2670	2670	0
21	20231201	203000	184507040	2670	2670	2670	2670	0
22	20231201	202900	184507040	2670	2670	2670	2670	0
23	20231201	202800	184507040	2670	2670	2670	2670	0
24	20231201	202700	184507040	2670	2670	2670	2670	0
25	20231201	202600	184507040	2670	2670	2670	2670	0
26	20231201	202500	184507040	2670	2670	2670	2670	0
27	20231201	202400	184507040	2670	2670	2670	2670	0
28	20231201	202300	184507040	2670	2670	2670	2670	0
29	20231201	202200	184507040	2670	2670	2670	2670	0
30	20231201	202100	184507040	2670	2670	2670	2670	0
31	20231201	202000	184507040	2670	2670	2670	2670	0
32	20231201	201900	184507040	2670	2670	2670	2670	3487
33	20231201	201800	184507040	2670	2670	2670	2670	0
34	20231201	201700	184507040	2670	2670	2670	2670	0
35	20231201	201600	184507040	2670	2670	2670	2670	0
36	20231201	201500	184507040	2670	2670	2670	2670	0
37	20231201	201400	184507040	2670	2670	2670	2670	0
38	20231201	201300	184507040	2670	2670	2670	2670	0
39	20231201	201200	184507040	2670	2670	2670	2670	0
40	20231201	201100	184507040	2670	2670	2670	2670	0
41	20231201	201000	184507040	2670	2670	2670	2670	0
42	20231201	200900	184507040	2670	2670	2670	2670	0
43	20231201	200800	184507040	2670	2670	2670	2670	0
44	20231201	200700	184507040	2670	2670	2670	2670	0
45	20231201	200600	184507040	2670	2670	2670	2670	0
46	20231201	200500	184507040	2670	2670	2670	2670	0
47	20231201	200400	184507040	2670	2670	2670	2670	0
48	20231201	200300	184507040	2670	2670	2670	2670	0
49	20231201	200200	184507040	2670	2670	2670	2670	0
50	20231201	200100	184507040	2670	2670	2670	2670	0
51	20231201	200000	184507040	2670	2670	2670	2670	0
52	20231201	195900	184507040	2670	2670	2670	2670	0
53	20231201	195800	184507040	2670	2670	2670	2670	0
54	20231201	195700	184507040	2670	2670	2670	2670	0
55	20231201	195600	184507040	2670	2670	2670	2670	0
56	20231201	195500	184507040	2670	2670	2670	2670	0
57	20231201	195400	184507040	2670	2670	2670	2670	0
58	20231201	195300	184507040	2670	2670	2670	2670	0
59	20231201	195200	184507040	2670	2670	2670	2670	0
60	20231201	195100	184507040	2670	2670	2670	2670	0
61	20231201	195000	184507040	2670	2670	2670	2670	0
62	20231201	194900	184507040	2670	2670	2670	2670	3487
63	20231201	194800	184507040	2670	2670	2670	2670	0
64	20231201	194700	184507040	2670	2670	2670	2670	0
65	20231201	194600	184507040	2670	2670	2670	2670	0
66	20231201	194500	184507040	2670	2670	2670	2670	0
67	20231201	194400	184507040	2670	2670	2670	2670	0
68	20231201	194300	184507040	2670	2670	2670	2670	0
69	20231201	194200	184507040	2670	2670	2670	2670	0
70	20231201	194100	184507040	2670	2670	2670	2670	0
71	20231201	194000	184507040	2670	2670	2670	2670	0
72	20231201	193900	184507040	2670	2670	2670	2670	0
73	20231201	193800	184507040	2670	2670	2670	2670	0
74	20231201	193700	184507040	2670	2670	2670	2670	0
75	20231201	193600	184507040	2670	2670	2670	2670	0
76	20231201	193500	184507040	2670	2670	2670	2670	0
77	20231201	193400	184507040	2670	2670	2670	2670	0
78	20231201	193300	184507040	2670	2670	2670	2670	0
79	20231201	193200	184507040	2670	2670	2670	2670	0
80	20231201	193100	184507040	2670	2670	2670	2670	0
81	20231201	193000	184507040	2670	2670	2670	2670	0
82	20231201	192900	184507040	2670	2670	2670	2670	0
83	20231201	192800	184507040	2670	2670	2670	2670	0
84	20231201	192700	184507040	2670	2670	2670	2670	0
85	20231201	192600	184507040	2670	2670	2670	2670	0
86	20231201	192500	184507040	2670	2670	2670	2670	0
87	20231201	192400	184507040	2670	2670	2670	2670	0
88	20231201	192300	184507040	2670	2670	2670	2670	0
89	20231201	192200	184507040	2670	2670	2670	2670	0
90	20231201	192100	184507040	2670	2670	2670	2670	0
91	20231201	192000	184507040	2670	2670	2670	2670	0
92	20231201	191900	184507040	2670	2670	2670	2670	3487
93	20231201	191800	184507040	2670	2670	2670	2670	0
94	20231201	191700	184507040	2670	2670	2670	2670	0
95	20231201	191600	184507040	2670	2670	2670	2670	0
96	20231201	191500	184507040	2670	2670	2670	2670	0
97	20231201	191400	184507040	2670	2670	2670	2670	0
98	20231201	191300	184507040	2670	2670	2670	2670	0
99	20231201	191200	184507040	2670	2670	2670	2670	0
100	20231201	191100	184507040	2670	2670	2670	2670	0
101	20231201	191000	184507040	2670	2670	2670	2670	0
102	20231201	190900	184507040	2670	2670	2670	2670	0
103	20231201	190800	184507040	2670	2670	2670	2670	0
104	20231201	190700	184507040	2670	2670	2670	2670	0
105	20231201	190600	184507040	2670	2670	2670	2670	0
106	20231201	190500	184507040	2670	2670	2670	2670	0
107	20231201	190400	184507040	2670	2670	2670	2670	0
108	20231201	190300	184507040	2670	2670	2670	2670	0
109	20231201	190200	184507040	2670	2670	2670	2670	0
110	20231201	190100	184507040	2670	2670	2670	2670	0
111	20231201	190000	184507040	2670	2670	2670	2670	0
112	20231201	185900	184507040	2670	2670	2670	2670	0
113	20231201	185800	184507040	2670	2670	2670	2670	0
114	20231201	185700	184507040	2670	2670	2670	2670	0
115	20231201	185600	184507040	2670	2670	2670	2670	0
116	20231201	185500	184507040	2670	2670	2670	2670	0
117	20231201	185400	184507040	2670	2670	2670	2670	0
118	20231201	185300	184507040	2670	2670	2670	2670	0
119	20231201	185200	184507040	2670	2670	2670	2670	0
120	20231201	185100	184507040	2670	2670	2670	2670	0
121	20231201	185000	184507040	2670	2670	2670	2670	0
122	20231201	184900	184507040	2670	2670	2670	2670	3487
123	20231201	184800	184507040	2670	2670	2670	2670	0
124	20231201	184700	184507040	2670	2670	2670	2670	0
125	20231201	184600	184507040	2670	2670	2670	2670	0
126	20231201	184500	184507040	2670	2670	2670	2670	0
127	20231201	184400	184507040	2670	2670	2670	2670	0
128	20231201	184300	184507040	2670	2670	2670	2670	0
129	20231201	184200	184507040	2670	2670	2670	2670	0
130	20231201	184100	184507040	2670	2670	2670	2670	0
131	20231201	184000	184507040	2670	2670	2670	2670	0
132	20231201	183900	184507040	2670	2670	2670	2670	0
133	20231201	183800	184507040	2670	2670	2670	2670	0
134	20231201	183700	184507040	2670	2670	2670	2670	0
135	20231201	183600	184507040	2670	2670	2670	2670	0
136	20231201	183500	184507040	2670	2670	2670	2670	0
137	20231201	183400	184507040	2670	2670	2670	2670	0
138	20231201	183300	184507040	2670	2670	2670	2670	0
139	20231201	183200	184507040	2670	2670	2670	2670	0
140	20231201	183100	184507040	2670	2670	2670	2670	0
141	20231201	183000	184507040	2670	2670	2670	2670	0
142	20231201	182900	184507040	2670	2670	2670	2670	0
143	20231201	182800	184507040	2670	2670	2670	2670	0
144	20231201	182700	184507040	2670	2670	2670	2670	0
145	20231201	182600	184507040	2670	2670	2670	2670	0
146	20231201	182500	184507040	2670	2670	2670	2670	0
147	20231201	182400	184507040	2670	2670	2670	2670	0
148	20231201	182300	184507040	2670	2670	2670	2670	0
149	20231201	182200	184507040	2670	2670	2670	2670	0
150	20231201	182100	184507040	2670	2670	2670	2670	0
151	20231201	182000	184507040	2670	2670	2670	2670	0
152	20231201	181900	184507040	2670	2670	2670	2670	3487
153	20231201	181800	184507040	2670	2670	2670	2670	0
154	20231201	181700	184507040	2670	2670	2670	2670	0
155	20231201	181600	184507040	2670	2670	2670	2670	0
156	20231201	181500	184507040	2670	2670	2670	2670	0
157	20231201	181400	184507040	2670	2670	2670	2670	0
158	20231201	181300	184507040	2670	2670	2670	2670	0
159	20231201	181200	184507040	2670	2670	2670	2670	0
160	20231201	181100	184507040	2670	2670	2670	2670	0
161	20231201	181000	184507040	2670	2670	2670	2670	0
162	20231201	180900	184507040	2670	2670	2670	2670	0
163	20231201	180800	184507040	2670	2670	2670	2670	0
164	20231201	180700	184507040	2670	2670	2670	2670	0
165	20231201	180600	184507040	2670	2670	2670	2670	0
166	20231201	180500	184507040	2670	2670	2670	2670	0
167	20231201	180400	184507040	2670	2670	2670	2670	0
168	20231201	180300	184507040	2670	2670	2670	2670	0
169	20231201	180200	184507040	2670	2670	2670	2670	0
170	20231201	180100	184507040	2670	2670	2670	2670	0
171	20231201	180000	184507040	2670	2670	2670	2670	0
172	20231201	175900	184507040	2670	2670	2670	2670	0
173	20231201	175800	184507040	2670	2670	2670	2670	0
174	20231201	175700	184507040	2670	2670	2670	2670	0
175	20231201	175600	184507040	2670	2670	2670	2670	0
176	20231201	175500	184507040	2670	2670	2670	2670	0
177	20231201	175400	184507040	2670	2670	2670	2670	0
178	20231201	175300	184507040	2670	2670	2670	2670	0
179	20231201	175200	184507040	2670	2670	2670	2670	0
180	20231201	175100	184507040	2670	2670	2670	2670	0
181	20231201	175000	184507040	2670	2670	2670	2670	0
182	20231201	174900	184507040	2670	2670	2670	2670	3487
183	20231201	174800	184507040	2670	2670	2670	2670	0
184	20231201	174700	184507040	2670	2670	2670	2670	0
185	20231201	174600	184507040	2670	2670	2670	2670	0
186	20231201	174500	184507040	2670	2670	2670	2670	0
187	20231201	174400	184507040	2670	2670	2670	2670	0
188	20231201	174300	184507040	2670	2670	2670	2670	0
189	20231201	174200	184507040	2670	2670	2670	2670	0
190	20231201	174100	184507040	2670	2670	2670	2670	0
191	20231201	174000	184507040	2670	2670	2670	2670	0
192	20231201	173900	184507040	2670	2670	2670	2670	0
193	20231201	173800	184507040	2670	2670	2670	2670	0
194	20231201	173700	184507040	2670	2670	2670	2670	0
195	20231201	173600	184507040	2670	2670	2670	2670	0
196	20231201	173500	184507040	2670	2670	2670	2670	0
197	20231201	173400	184507040	2670	2670	2670	2670	0
198	20231201	173300	184507040	2670	2670	2670	2670	0
199	20231201	173200	184507040	2670	2670	2670	2670	0
200	20231201	173100	184507040	2670	2670	2670	2670	0
201	20231201	173000	184507040	2670	2670	2670	2670	0
202	20231201	172900	184507040	2670	2670	2670	2670	0
203	20231201	172800	184507040	2670	2670	2670	2670	0
204	20231201	172700	184507040	2670	2670	2670	2670	0
205	20231201	172600	184507040	2670	2670	2670	2670	0
206	20231201	172500	184507040	2670	2670	2670	2670	0
207	20231201	172400	184507040	2670	2670	2670	2670	0
208	20231201	172300	184507040	2670	2670	2670	2670	0
209	20231201	172200	184507040	2670	2670	2670	2670	0
210	20231201	172100	184507040	2670	2670	2670	2670	0
211	20231201	172000	184507040	2670	2670	2670	2670	0
212	20231201	171900	184507040	2670	2670	2670	2670	3487
213	20231201	171800	184507040	2670	2670	2670	2670	0
214	20231201	171700	184507040	2670	2670	2670	2670	0
215	20231201	171600	184507040	2670	2670	2670	2670	0
216	20231201	171500	184507040	2670	2670	2670	2670	0
217	20231201	171400	184507040	2670	2670	2670	2670	0
218	20231201	171300	184507040	2670	2670	2670	2670	0
219	20231201	171200	184507040	2670	2670	2670	2670	0
220	20231201	171100	184507040	2670	2670	2670	2670	0
221	20231201	171000	184507040	2670	2670	2670	2670	0
222	20231201	170900	184507040	2670	2670	2670	2670	0
223	20231201	170800	184507040	2670	2670	2670	2670	0
224	20231201	170700	184507040	2670	2670	2670	2670	0
225	20231201	170600	184507040	2670	2670	2670	2670	0
226	20231201	170500	184507040	2670	2670	2670	2670	0
227	20231201	170400	184507040	2670	2670	2670	2670	0
228	20231201	170300	184507040	2670	2670	2670	2670	0
229	20231201	170200	184507040	2670	2670	2670	2670	0
230	20231201	170100	184507040	2670	2670	2670	2670	0
231	20231201	170000	184507040	2670	2670	2670	2670	0
232	20231201	165900	184507040	2670	2670	2670	2670	0
233	20231201	165800	184507040	2670	2670	2670	2670	0
234	20231201	165700	184507040	2670	2670	2670	2670	0
235	20231201	165600	184507040	2670	2670	2670	2670	0
236	20231201	165500	184507040	2670	2670	2670	2670	0
237	20231201	165400	184507040	2670	2670	2670	2670	0
238	20231201	165300	184507040	2670	2670	2670	2670	0
239	20231201	165200	184507040	2670	2670	2670	2670	0
240	20231201	165100	184507040	2670	2670	2670	2670	0
241	20231201	165000	184507040	2670	2670	2670	2670	0
242	20231201	164900	184507040	2670	2670	2670	2670	3487
243	20231201	164800	184507040	2670	2670	2670	2670	0
244	20231201	164700	184507040	2670	2670	2670	2670	0
245	20231201	164600	184507040	2670	2670	2670	2670	0
246	20231201	164500	184507040	2670	2670	2670	2670	0
247	20231201	164400	184507040	2670	2670	2670	2670	0
248	20231201	164300	184507040	2670	2670	2670	2670	0
249	20231201	164200	184507040	2670	2670	2670	2670	0
250	20231201	164100	184507040	2670	2670	2670	2670	0
251	20231201	164000	184507040	2670	2670	2670	2670	0
252	20231201	163900	184507040	2670	2670	2670	2670	0
253	20231201	163800	184507040	2670	2670	2670	2670	0
254	20231201	163700	184507040	2670	2670	2670	2670	0
255	20231201	163600	184507040	2670	2670	2670	2670	0
256	20231201	163500	184507040	2670	2670	2670	2670	0
257	20231201	163400	184507040	2670	2670	2670	2670	0
258	20231201	163300	184507040	2670	2670	2670	2670	0
259	20231201	163200	184507040	2670	2670	2670	2670	0
260	20231201	163100	184507040	2670	2670	2670	2670	0
261	20231201	163000	184507040	2670	2670	2670	2670	0
262	20231201	162900	184507040	2670	2670	2670	2670	0
263	20231201	162800	184507040	2670	2670	2670	2670	0
264	20231201	162700	184507040	2670	2670	2670	2670	0
265	20231201	162600	184507040	2670	2670	2670	2670	0
266	20231201	162500	184507040	2670	2670	2670	2670	0
267	20231201	162400	184507040	2670	2670	2670	2670	0
268	20231201	162300	184507040	2670	2670	2670	2670	0
269	20231201	162200	184507040	2670	2670	2670	2670	0
270	20231201	162100	184507040	2670	2670	2670	2670	0
271	20231201	162000	184507040	2670	2670	2670	2670	0
272	20231201	161900	184507040	2670	2670	2670	2670	3487
273	20231201	161800	184507040	2670	2670	2670	2670	0
274	20231201	161700	184507040	2670	2670	2670	2670	0
275	20231201	161600	184507040	2670	2670	2670	2670	0
276	20231201	161500	184507040	2670	2670	2670	2670	0
277	20231201	161400	184507040	2670	2670	2670	2670	0
278	20231201	161300	184507040	2670	2670	2670	2670	0
279	20231201	161200	184507040	2670	2670	2670	2670	0
280	20231201	161100	184507040	2670	2670	2670	2670	0
281	20231201	161000	184507040	2670	2670	2670	2670	0
282	20231201	160900	184507040	2670	2670	2670	2670	0
283	20231201	160800	184507040	2670	2670	2670	2670	0
284	20231201	160700	184507040	2670	2670	2670	2670	0
285	20231201	160600	184507040	2670	2670	2670	2670	0
286	20231201	160500	184507040	2670	2670	2670	2670	0
287	20231201	160400	184507040	2670	2670	2670	2670	0
288	20231201	160300	184507040	2670	2670	2670	2670	0
289	20231201	160200	184507040	2670	2670	2670	2670	0
290	20231201	160100	184507040	2670	2670	2670	2670	0
291	20231201	160000	184507040	2670	2670	2670	2670	0
292	20231201	155900	184507040	2670	2670	2670	2670	0
293	20231201	155800	184507040	2670	2670	2670	2670	0
294	20231201	155700	184507040	2670	2670	2670	2670	0
295	20231201	155600	184507040	2670	2670	2670	2670	0
296	20231201	155500	184507040	2670	2670	2670	2670	0
297	20231201	155400	184507040	2670	2670	2670	2670	0
298	20231201	155300	184507040	2670	2670	2670	2670	0
299	20231201	155200	184507040	2670	2670	2670	2670	0
300	20231201	155100	184507040	2670	2670	2670	2670	0
301	20231201	155000	184507040	2670	2670	2670	2670	0
302	20231201	154900	184507040	2670	2670	2670	2670	3487
303	20231201	154800	184507040	2670	2670	2670	2670	0
304	20231201	154700	184507040	2670	2670	2670	2670	0
305	20231201	154600	184507040	2670	2670	2670	2670	0
306	20231201	154500	184507040	2670	2670	2670	2670	0
307	20231201	154400	184507040	2670	2670	2670	2670	0
308	20231201	154300	184507040	2670	2670	2670	2670	0
309	20231201	154200	184507040	2670	2670	2670	2670	0
310	20231201	154100	184507040	2670	2670	2670	2670	0
311	20231201	154000	184507040	2670	2670	2670	2670	0
312	20231201	153900	184507040	2670	2670	2670	2670	0
313	20231201	153800	184507040	2670	2670	2670	2670	0
314	20231201	153700	184507040	2670	2670	2670	2670	0
315	20231201	153600	184507040	2670	2670	2670	2670	0
316	20231201	153500	184507040	2670	2670	2670	2670	0
317	20231201	153400	184507040	2670	2670	2670	2670	0
318	20231201	153300	184507040	2670	2670	2670	2670	0
319	20231201	153200	184507040	2670	2670	2670	2670	0
320	20231201	153100	184507040	2670	2670	2670	2670	0
321	20231201	153000	184507040	2670	2670	2670	2670	3487
322	20231201	152900	175196750	2675	2675	2675	2675	0
323	20231201	152800	175196750	2675	2675	2675	2675	0
324	20231201	152700	175196750	2675	2675	2675	2675	0
325	20231201	152600	175196750	2675	2675	2675	2675	0
326	20231201	152500	175196750	2675	2675	2675	2675	0
327	20231201	152400	175196750	2675	2675	2675	2675	0
328	20231201	152300	175196750	2675	2675	2675	2675	0
329	20231201	152200	175196750	2675	2675	2675	2675	0
330	20231201	152100	175196750	2675	2675	2675	2675	0
331	20231201	152000	175196750	2675	2675	2675	2675	0
332	20231201	151900	175196750	2675	2670	2675	2655	1273
333	20231201	151800	171814825	2670	2670	2670	2655	71
334	20231201	151700	171625880	2655	2655	2655	2655	5
335	20231201	151600	171612605	2670	2670	2670	2670	5
336	20231201	151500	171599255	2670	2655	2670	2655	274
337	20231201	151400	170871740	2660	2665	2665	2660	2000
338	20231201	151300	165551180	2665	2665	2665	2665	291
339	20231201	151200	164775665	2670	2665	2670	2665	21
340	20231201	151100	164719645	2665	2665	2665	2665	0
341	20231201	151000	164719645	2665	2660	2665	2660	151
342	20231201	150900	164317415	2660	2660	2660	2660	0
343	20231201	150800	164317415	2660	2660	2660	2660	0
344	20231201	150700	164317415	2660	2665	2665	2660	1001
345	20231201	150600	161654750	2660	2660	2660	2660	0
346	20231201	150500	161654750	2660	2660	2660	2660	183
347	20231201	150400	161167970	2660	2660	2660	2660	501
348	20231201	150300	159835310	2660	2655	2660	2655	101
349	20231201	150200	159567150	2655	2655	2655	2655	30
350	20231201	150100	159487500	2655	2655	2655	2655	300
351	20231201	150000	158691000	2655	2665	2665	2655	672
352	20231201	145900	156900455	2665	2665	2665	2665	5
353	20231201	145800	156887130	2665	2665	2665	2665	0
354	20231201	145700	156887130	2665	2665	2665	2665	0
355	20231201	145600	156887130	2665	2665	2665	2665	0
356	20231201	145500	156887130	2665	2665	2665	2665	0
357	20231201	145400	156887130	2665	2665	2665	2665	18
358	20231201	145300	156839160	2670	2670	2670	2670	0
359	20231201	145200	156839160	2670	2670	2670	2670	0
360	20231201	145100	156839160	2670	2670	2670	2670	0
361	20231201	145000	156839160	2670	2670	2670	2670	0
362	20231201	144900	156839160	2670	2670	2670	2670	0
363	20231201	144800	156839160	2670	2670	2670	2670	100
364	20231201	144700	156572160	2670	2670	2670	2670	8
365	20231201	144600	156550800	2670	2670	2670	2670	1000
366	20231201	144500	153880800	2670	2670	2670	2670	500
367	20231201	144400	152545800	2685	2685	2685	2685	0
368	20231201	144300	152545800	2685	2685	2685	2685	0
369	20231201	144200	152545800	2685	2685	2685	2685	0
370	20231201	144100	152545800	2685	2685	2685	2685	0
371	20231201	144000	152545800	2685	2685	2685	2685	0
372	20231201	143900	152545800	2685	2685	2685	2685	0
373	20231201	143800	152545800	2685	2685	2685	2685	0
374	20231201	143700	152545800	2685	2685	2685	2685	0
375	20231201	143600	152545800	2685	2685	2685	2685	0
376	20231201	143500	152545800	2685	2685	2685	2685	0
377	20231201	143400	152545800	2685	2685	2685	2685	0
378	20231201	143300	152545800	2685	2685	2685	2685	0
379	20231201	143200	152545800	2685	2685	2685	2685	0
380	20231201	143100	152545800	2685	2685	2685	2685	0
381	20231201	143000	152545800	2685	2685	2685	2685	1
382	20231201	142900	152543115	2665	2665	2665	2665	0
383	20231201	142800	152543115	2665	2665	2665	2665	1
384	20231201	142700	152540450	2680	2680	2680	2680	301
385	20231201	142600	151733770	2680	2680	2680	2680	10
386	20231201	142500	151706970	2680	2670	2680	2670	5689
387	20231201	142400	136476670	2665	2665	2665	2665	0
388	20231201	142300	136476670	2665	2665	2665	2665	0
389	20231201	142200	136476670	2665	2665	2665	2665	24
390	20231201	142100	136412710	2665	2665	2665	2665	0
391	20231201	142000	136412710	2665	2665	2665	2665	0
392	20231201	141900	136412710	2665	2665	2665	2665	102
393	20231201	141800	136140880	2660	2660	2660	2660	114
394	20231201	141700	135837640	2660	2660	2660	2660	0
395	20231201	141600	135837640	2660	2660	2660	2660	0
396	20231201	141500	135837640	2660	2660	2660	2660	33
397	20231201	141400	135749860	2660	2660	2660	2660	0
398	20231201	141300	135749860	2660	2660	2660	2660	0
399	20231201	141200	135749860	2660	2660	2660	2660	0
400	20231201	141100	135749860	2660	2660	2660	2660	0
401	20231201	141000	135749860	2660	2660	2660	2660	66
402	20231201	140900	135574300	2665	2665	2665	2665	0
403	20231201	140800	135574300	2665	2665	2665	2665	58
404	20231201	140700	135419730	2665	2665	2665	2665	1
405	20231201	140600	135417065	2665	2665	2665	2665	0
406	20231201	140500	135417065	2665	2665	2665	2665	0
407	20231201	140400	135417065	2665	2665	2665	2665	383
408	20231201	140300	134396370	2665	2665	2665	2665	0
409	20231201	140200	134396370	2665	2665	2665	2665	0
410	20231201	140100	134396370	2665	2665	2665	2665	0
411	20231201	140000	134396370	2665	2665	2665	2665	0
412	20231201	135900	134396370	2665	2665	2665	2665	0
413	20231201	135800	134396370	2665	2665	2665	2665	0
414	20231201	135700	134396370	2665	2665	2665	2665	0
415	20231201	135600	134396370	2665	2665	2665	2665	0
416	20231201	135500	134396370	2665	2665	2665	2665	0
417	20231201	135400	134396370	2665	2665	2665	2665	0
418	20231201	135300	134396370	2665	2665	2665	2665	0
419	20231201	135200	134396370	2665	2665	2665	2665	0
420	20231201	135100	134396370	2665	2665	2665	2665	20
421	20231201	135000	134343070	2660	2660	2660	2660	0
422	20231201	134900	134343070	2660	2660	2660	2660	0
423	20231201	134800	134343070	2660	2660	2660	2660	0
424	20231201	134700	134343070	2660	2660	2660	2660	0
425	20231201	134600	134343070	2660	2660	2660	2660	0
426	20231201	134500	134343070	2660	2660	2660	2660	0
427	20231201	134400	134343070	2660	2660	2660	2660	0
428	20231201	134300	134343070	2660	2660	2660	2660	0
429	20231201	134200	134343070	2660	2660	2660	2660	0
430	20231201	134100	134343070	2660	2660	2660	2660	0
431	20231201	134000	134343070	2660	2660	2660	2660	0
432	20231201	133900	134343070	2660	2660	2660	2660	0
433	20231201	133800	134343070	2660	2660	2660	2660	0
434	20231201	133700	134343070	2660	2660	2660	2660	0
435	20231201	133600	134343070	2660	2660	2660	2660	327
436	20231201	133500	133473250	2645	2645	2645	2645	0
437	20231201	133400	133473250	2645	2645	2645	2645	0
438	20231201	133300	133473250	2645	2650	2650	2645	20
439	20231201	133200	133420295	2645	2645	2645	2645	0
440	20231201	133100	133420295	2645	2645	2645	2645	0
441	20231201	133000	133420295	2645	2645	2645	2645	0
442	20231201	132900	133420295	2645	2645	2645	2645	0
443	20231201	132800	133420295	2645	2645	2645	2645	0
444	20231201	132700	133420295	2645	2645	2645	2645	0
445	20231201	132600	133420295	2645	2645	2645	2645	0
446	20231201	132500	133420295	2645	2655	2655	2640	2020
447	20231201	132400	128069505	2655	2655	2655	2655	0
448	20231201	132300	128069505	2655	2655	2655	2655	0
449	20231201	132200	128069505	2655	2655	2655	2655	0
450	20231201	132100	128069505	2655	2655	2655	2655	0
451	20231201	132000	128069505	2655	2655	2655	2655	0
452	20231201	131900	128069505	2655	2655	2655	2655	62
453	20231201	131800	127904895	2660	2660	2660	2660	0
454	20231201	131700	127904895	2660	2660	2660	2660	0
455	20231201	131600	127904895	2660	2660	2660	2660	0
456	20231201	131500	127904895	2660	2660	2660	2660	32
457	20231201	131400	127819775	2660	2660	2660	2655	121
458	20231201	131300	127497925	2660	2660	2660	2660	0
459	20231201	131200	127497925	2660	2660	2660	2660	0
460	20231201	131100	127497925	2660	2660	2660	2660	200
461	20231201	131000	126965925	2665	2665	2665	2665	240
462	20231201	130900	126326325	2670	2670	2670	2670	0
463	20231201	130800	126326325	2670	2670	2670	2670	0
464	20231201	130700	126326325	2670	2670	2670	2670	0
465	20231201	130600	126326325	2670	2670	2670	2670	0
466	20231201	130500	126326325	2670	2670	2670	2670	0
467	20231201	130400	126326325	2670	2670	2670	2670	0
468	20231201	130300	126326325	2670	2670	2670	2670	0
469	20231201	130200	126326325	2670	2665	2670	2665	371
470	20231201	130100	125337110	2670	2670	2670	2670	100
471	20231201	130000	125070110	2655	2655	2655	2655	0
472	20231201	125900	125070110	2655	2655	2655	2655	0
473	20231201	125800	125070110	2655	2655	2655	2655	0
474	20231201	125700	125070110	2655	2655	2655	2655	0
475	20231201	125600	125070110	2655	2655	2655	2655	0
476	20231201	125500	125070110	2655	2655	2655	2655	0
477	20231201	125400	125070110	2655	2655	2655	2655	0
478	20231201	125300	125070110	2655	2655	2655	2655	0
479	20231201	125200	125070110	2655	2655	2655	2655	0
480	20231201	125100	125070110	2655	2655	2655	2655	51
481	20231201	125000	124934705	2670	2670	2670	2670	0
482	20231201	124900	124934705	2670	2670	2670	2670	1
483	20231201	124800	124932035	2665	2665	2665	2665	1
484	20231201	124700	124929370	2665	2665	2665	2665	402
485	20231201	124600	123858040	2655	2660	2660	2655	268
486	20231201	124500	123146455	2660	2660	2660	2660	60
487	20231201	124400	122986855	2655	2655	2655	2655	0
488	20231201	124300	122986855	2655	2655	2655	2655	0
489	20231201	124200	122986855	2655	2655	2655	2655	0
490	20231201	124100	122986855	2655	2655	2655	2655	0
491	20231201	124000	122986855	2655	2655	2655	2655	0
492	20231201	123900	122986855	2655	2655	2655	2655	0
493	20231201	123800	122986855	2655	2655	2655	2655	0
494	20231201	123700	122986855	2655	2655	2655	2655	0
495	20231201	123600	122986855	2655	2655	2655	2655	199
496	20231201	123500	122458510	2655	2655	2655	2655	0
497	20231201	123400	122458510	2655	2655	2655	2655	1
498	20231201	123300	122455855	2655	2655	2655	2655	0
499	20231201	123200	122455855	2655	2655	2655	2655	0
500	20231201	123100	122455855	2655	2655	2655	2655	100
501	20231201	123000	122190355	2655	2655	2655	2655	0
502	20231201	122900	122190355	2655	2655	2655	2655	0
503	20231201	122800	122190355	2655	2665	2665	2655	70
504	20231201	122700	122004490	2650	2650	2650	2650	0
505	20231201	122600	122004490	2650	2650	2650	2650	0
506	20231201	122500	122004490	2650	2650	2650	2650	0
507	20231201	122400	122004490	2650	2650	2650	2650	0
508	20231201	122300	122004490	2650	2650	2650	2650	0
509	20231201	122200	122004490	2650	2650	2650	2650	0
510	20231201	122100	122004490	2650	2660	2660	2650	5000
511	20231201	122000	108737485	2660	2660	2660	2660	169
512	20231201	121900	108287945	2655	2655	2655	2655	0
513	20231201	121800	108287945	2655	2655	2655	2655	0
514	20231201	121700	108287945	2655	2680	2680	2655	5000
515	20231201	121600	94988335	2680	2680	2680	2680	0
516	20231201	121500	94988335	2680	2680	2680	2680	0
517	20231201	121400	94988335	2680	2680	2680	2680	0
518	20231201	121300	94988335	2680	2680	2680	2680	0
519	20231201	121200	94988335	2680	2680	2680	2680	0
520	20231201	121100	94988335	2680	2680	2680	2680	76
521	20231201	121000	94784655	2680	2685	2685	2680	439
522	20231201	120900	93606015	2690	2690	2690	2690	0
523	20231201	120800	93606015	2690	2690	2690	2690	0
524	20231201	120700	93606015	2690	2690	2690	2690	0
525	20231201	120600	93606015	2690	2690	2690	2690	0
526	20231201	120500	93606015	2690	2690	2690	2690	600
527	20231201	120400	91992015	2690	2690	2690	2690	0
528	20231201	120300	91992015	2690	2690	2690	2690	10
529	20231201	120200	91965115	2690	2690	2690	2690	9
530	20231201	120100	91940905	2690	2690	2690	2690	437
531	20231201	120000	90765375	2690	2690	2690	2690	0
532	20231201	115900	90765375	2690	2690	2690	2690	0
533	20231201	115800	90765375	2690	2690	2690	2690	0
534	20231201	115700	90765375	2690	2690	2690	2690	0
535	20231201	115600	90765375	2690	2690	2690	2690	0
536	20231201	115500	90765375	2690	2690	2690	2690	0
537	20231201	115400	90765375	2690	2690	2690	2690	0
538	20231201	115300	90765375	2690	2690	2690	2690	4
539	20231201	115200	90754615	2685	2685	2685	2685	0
540	20231201	115100	90754615	2685	2685	2685	2685	0
541	20231201	115000	90754615	2685	2685	2685	2685	0
542	20231201	114900	90754615	2685	2690	2690	2685	311
543	20231201	114800	89919280	2680	2680	2680	2680	0
544	20231201	114700	89919280	2680	2680	2680	2680	1
545	20231201	114600	89916600	2680	2680	2680	2680	0
546	20231201	114500	89916600	2680	2680	2680	2680	0
547	20231201	114400	89916600	2680	2680	2680	2680	0
548	20231201	114300	89916600	2680	2680	2680	2680	0
549	20231201	114200	89916600	2680	2680	2680	2680	0
550	20231201	114100	89916600	2680	2680	2680	2680	0
551	20231201	114000	89916600	2680	2680	2680	2680	0
552	20231201	113900	89916600	2680	2680	2680	2680	0
553	20231201	113800	89916600	2680	2680	2680	2680	0
554	20231201	113700	89916600	2680	2680	2680	2680	0
555	20231201	113600	89916600	2680	2680	2680	2680	0
556	20231201	113500	89916600	2680	2680	2680	2680	61
557	20231201	113400	89753120	2690	2690	2690	2690	1
558	20231201	113300	89750430	2690	2690	2690	2690	0
559	20231201	113200	89750430	2690	2690	2690	2690	100
560	20231201	113100	89481430	2680	2680	2680	2680	0
561	20231201	113000	89481430	2680	2680	2680	2680	0
562	20231201	112900	89481430	2680	2680	2680	2680	0
563	20231201	112800	89481430	2680	2680	2680	2680	0
564	20231201	112700	89481430	2680	2680	2680	2680	0
565	20231201	112600	89481430	2680	2680	2680	2680	67
566	20231201	112500	89301870	2680	2680	2680	2680	498
567	20231201	112400	87967230	2680	2685	2695	2680	7
568	20231201	112300	87948410	2700	2700	2700	2700	0
569	20231201	112200	87948410	2700	2700	2700	2700	1
570	20231201	112100	87945710	2695	2695	2695	2695	0
571	20231201	112000	87945710	2695	2695	2695	2695	0
572	20231201	111900	87945710	2695	2695	2695	2695	2
573	20231201	111800	87940320	2685	2685	2685	2685	0
574	20231201	111700	87940320	2685	2685	2685	2685	0
575	20231201	111600	87940320	2685	2695	2700	2685	34
576	20231201	111500	87848985	2700	2700	2700	2700	0
577	20231201	111400	87848985	2700	2700	2700	2700	0
578	20231201	111300	87848985	2700	2695	2700	2695	5
579	20231201	111200	87835500	2680	2690	2690	2680	100
580	20231201	111100	87567210	2700	2700	2700	2700	0
581	20231201	111000	87567210	2700	2700	2700	2700	0
582	20231201	110900	87567210	2700	2700	2700	2700	0
583	20231201	110800	87567210	2700	2700	2700	2700	5
584	20231201	110700	87553710	2710	2710	2710	2710	0
585	20231201	110600	87553710	2710	2710	2710	2710	0
586	20231201	110500	87553710	2710	2705	2710	2705	2
587	20231201	110400	87548295	2710	2700	2710	2700	5
588	20231201	110300	87534770	2705	2705	2705	2705	30
589	20231201	110200	87453620	2710	2710	2710	2710	0
590	20231201	110100	87453620	2710	2710	2710	2710	0
591	20231201	110000	87453620	2710	2710	2710	2710	0
592	20231201	105900	87453620	2710	2700	2710	2700	22
593	20231201	105800	87394210	2700	2700	2700	2700	0
594	20231201	105700	87394210	2700	2700	2700	2700	0
595	20231201	105600	87394210	2700	2700	2700	2700	0
596	20231201	105500	87394210	2700	2700	2700	2700	6
597	20231201	105400	87378010	2705	2705	2705	2705	0
598	20231201	105300	87378010	2705	2705	2705	2705	5
599	20231201	105200	87364485	2700	2710	2715	2700	510
600	20231201	105100	85987340	2715	2710	2715	2710	3
601	20231201	105000	85979205	2715	2715	2715	2715	130
602	20231201	104900	85626255	2715	2720	2720	2715	60
603	20231201	104800	85463080	2720	2665	2720	2665	2607
604	20231201	104700	78453495	2680	2680	2680	2680	0
605	20231201	104600	78453495	2680	2680	2680	2680	1
606	20231201	104500	78450815	2665	2665	2665	2665	2
607	20231201	104400	78445485	2665	2665	2665	2665	300
608	20231201	104300	77645985	2680	2680	2680	2680	0
609	20231201	104200	77645985	2680	2680	2680	2680	0
610	20231201	104100	77645985	2680	2680	2680	2680	70
611	20231201	104000	77458385	2660	2660	2660	2660	1
612	20231201	103900	77455725	2660	2660	2660	2660	0
613	20231201	103800	77455725	2660	2660	2660	2660	465
614	20231201	103700	76218825	2660	2675	2675	2660	763
615	20231201	103600	74186125	2675	2680	2680	2675	3165
616	20231201	103500	65718895	2690	2690	2690	2690	64
617	20231201	103400	65546735	2690	2690	2690	2690	400
618	20231201	103300	64470735	2690	2685	2690	2685	2
619	20231201	103200	64465360	2690	2690	2690	2690	5
620	20231201	103100	64451910	2690	2685	2690	2685	8
621	20231201	103000	64430400	2690	2690	2690	2690	0
622	20231201	102900	64430400	2690	2690	2690	2685	13
623	20231201	102800	64395440	2690	2680	2690	2680	318
624	20231201	102700	63542280	2680	2680	2680	2680	0
625	20231201	102600	63542280	2680	2680	2680	2680	0
626	20231201	102500	63542280	2680	2680	2680	2680	0
627	20231201	102400	63542280	2680	2680	2680	2680	5
628	20231201	102300	63528880	2680	2680	2680	2680	0
629	20231201	102200	63528880	2680	2675	2680	2675	3
630	20231201	102100	63520845	2680	2680	2680	2680	12
631	20231201	102000	63488685	2680	2680	2680	2680	0
632	20231201	101900	63488685	2680	2680	2680	2680	1
633	20231201	101800	63486005	2685	2685	2685	2685	0
634	20231201	101700	63486005	2685	2685	2685	2685	1
635	20231201	101600	63483320	2680	2680	2680	2680	150
636	20231201	101500	63081320	2675	2675	2675	2675	0
637	20231201	101400	63081320	2675	2675	2675	2675	30
638	20231201	101300	63001070	2675	2675	2675	2675	0
639	20231201	101200	63001070	2675	2675	2675	2675	0
640	20231201	101100	63001070	2675	2675	2675	2675	0
641	20231201	101000	63001070	2675	2675	2675	2675	0
642	20231201	100900	63001070	2675	2675	2675	2675	235
643	20231201	100800	62372445	2675	2670	2675	2670	87
644	20231201	100700	62139870	2665	2665	2665	2665	0
645	20231201	100600	62139870	2665	2665	2665	2665	0
646	20231201	100500	62139870	2665	2665	2665	2665	150
647	20231201	100400	61740120	2665	2665	2665	2665	0
648	20231201	100300	61740120	2665	2665	2665	2665	3
649	20231201	100200	61732125	2655	2660	2660	2655	89
650	20231201	100100	61495405	2660	2660	2660	2660	0
651	20231201	100000	61495405	2660	2655	2660	2655	23
652	20231201	095900	61434325	2660	2660	2660	2660	0
653	20231201	095800	61434325	2660	2660	2660	2660	263
654	20231201	095700	60734745	2660	2660	2660	2660	3
655	20231201	095600	60726765	2660	2660	2660	2660	3
656	20231201	095500	60718785	2655	2655	2655	2655	25
657	20231201	095400	60652410	2660	2655	2660	2655	15
658	20231201	095300	60612560	2655	2650	2655	2650	284
659	20231201	095200	59859670	2650	2650	2650	2650	737
660	20231201	095100	57906620	2650	2660	2660	2650	208
661	20231201	095000	57354560	2660	2665	2665	2660	21
662	20231201	094900	57298695	2665	2685	2685	2665	3256
663	20231201	094800	48574990	2695	2695	2695	2695	0
664	20231201	094700	48574990	2695	2695	2695	2695	5
665	20231201	094600	48561515	2695	2695	2695	2695	0
666	20231201	094500	48561515	2695	2695	2695	2695	0
667	20231201	094400	48561515	2695	2695	2695	2695	200
668	20231201	094300	48022515	2695	2695	2695	2695	1
669	20231201	094200	48019820	2695	2680	2695	2680	46
670	20231201	094100	47896465	2695	2680	2695	2680	204
671	20231201	094000	47349685	2695	2695	2695	2695	0
672	20231201	093900	47349685	2695	2695	2695	2695	340
673	20231201	093800	46433385	2695	2680	2695	2680	702
674	20231201	093700	44552000	2695	2695	2695	2695	0
675	20231201	093600	44552000	2695	2695	2695	2695	0
676	20231201	093500	44552000	2695	2695	2695	2695	1
677	20231201	093400	44549305	2695	2695	2695	2695	0
678	20231201	093300	44549305	2695	2695	2695	2695	1
679	20231201	093200	44546610	2700	2685	2700	2685	32
680	20231201	093100	44460645	2685	2670	2685	2655	1001
681	20231201	093000	41795690	2685	2675	2685	2675	184
682	20231201	092900	41303480	2680	2680	2680	2680	1
683	20231201	092800	41300800	2685	2685	2685	2685	10
684	20231201	092700	41273950	2685	2690	2690	2685	1392
685	20231201	092600	37529480	2690	2670	2690	2670	301
686	20231201	092500	36725790	2670	2685	2685	2660	2051
687	20231201	092400	31269245	2690	2690	2690	2670	10
688	20231201	092300	31242505	2675	2690	2705	2675	769
689	20231201	092200	29176210	2690	2695	2710	2690	2583
690	20231201	092100	22212370	2710	2710	2710	2710	0
691	20231201	092000	22212370	2710	2710	2710	2710	101
692	20231201	091900	21938660	2710	2690	2710	2690	51
693	20231201	091800	21800470	2710	2695	2710	2695	2002
694	20231201	091700	16395210	2700	2680	2700	2680	1300
695	20231201	091600	12905880	2690	2715	2715	2690	220
696	20231201	091500	12313595	2720	2710	2720	2710	60
697	20231201	091400	12150510	2710	2730	2730	2695	307
698	20231201	091300	11320800	2730	2700	2740	2690	724
699	20231201	091200	9357760	2705	2695	2705	2695	1012
700	20231201	091100	6625330	2700	2700	2700	2700	2
701	20231201	091000	6619930	2700	2700	2705	2700	23
702	20231201	090900	6557815	2705	2700	2705	2700	11
703	20231201	090800	6528085	2700	2700	2700	2700	293
704	20231201	090700	5736985	2705	2705	2705	2680	502
705	20231201	090600	4391365	2705	2700	2705	2700	794
706	20231201	090500	2247535	2675	2670	2675	2670	375
707	20231201	090400	1244900	2670	2670	2670	2670	0
708	20231201	090300	1244900	2670	2670	2670	2670	2
709	20231201	090200	1239560	2660	2660	2660	2660	123
710	20231201	090100	912380	2660	2660	2660	2660	1
711	20231201	090000	909720	2660	2660	2660	2660	342