KissMeData/464680/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213300	203994392	1856	1856	1856	1856	4
3	20231201	213200	203994392	1856	1856	1856	1856	0
4	20231201	213100	203994392	1856	1856	1856	1856	0
5	20231201	213000	203994392	1856	1856	1856	1856	0
6	20231201	212900	203994392	1856	1856	1856	1856	0
7	20231201	212800	203994392	1856	1856	1856	1856	0
8	20231201	212700	203994392	1856	1856	1856	1856	0
9	20231201	212600	203994392	1856	1856	1856	1856	0
10	20231201	212500	203994392	1856	1856	1856	1856	0
11	20231201	212400	203994392	1856	1856	1856	1856	0
12	20231201	212300	203994392	1856	1856	1856	1856	0
13	20231201	212200	203994392	1856	1856	1856	1856	0
14	20231201	212100	203994392	1856	1856	1856	1856	0
15	20231201	212000	203994392	1856	1856	1856	1856	0
16	20231201	211900	203994392	1856	1856	1856	1856	0
17	20231201	211800	203994392	1856	1856	1856	1856	0
18	20231201	211700	203994392	1856	1856	1856	1856	0
19	20231201	211600	203994392	1856	1856	1856	1856	0
20	20231201	211500	203994392	1856	1856	1856	1856	0
21	20231201	211400	203994392	1856	1856	1856	1856	0
22	20231201	211300	203994392	1856	1856	1856	1856	0
23	20231201	211200	203994392	1856	1856	1856	1856	0
24	20231201	211100	203994392	1856	1856	1856	1856	0
25	20231201	211000	203994392	1856	1856	1856	1856	0
26	20231201	210900	203994392	1856	1856	1856	1856	0
27	20231201	210800	203994392	1856	1856	1856	1856	0
28	20231201	210700	203994392	1856	1856	1856	1856	0
29	20231201	210600	203994392	1856	1856	1856	1856	0
30	20231201	210500	203994392	1856	1856	1856	1856	0
31	20231201	210400	203994392	1856	1856	1856	1856	0
32	20231201	210300	203994392	1856	1856	1856	1856	4
33	20231201	210200	203994392	1856	1856	1856	1856	0
34	20231201	210100	203994392	1856	1856	1856	1856	0
35	20231201	210000	203994392	1856	1856	1856	1856	0
36	20231201	205900	203994392	1856	1856	1856	1856	0
37	20231201	205800	203994392	1856	1856	1856	1856	0
38	20231201	205700	203994392	1856	1856	1856	1856	0
39	20231201	205600	203994392	1856	1856	1856	1856	0
40	20231201	205500	203994392	1856	1856	1856	1856	0
41	20231201	205400	203994392	1856	1856	1856	1856	0
42	20231201	205300	203994392	1856	1856	1856	1856	0
43	20231201	205200	203994392	1856	1856	1856	1856	0
44	20231201	205100	203994392	1856	1856	1856	1856	0
45	20231201	205000	203994392	1856	1856	1856	1856	0
46	20231201	204900	203994392	1856	1856	1856	1856	0
47	20231201	204800	203994392	1856	1856	1856	1856	0
48	20231201	204700	203994392	1856	1856	1856	1856	0
49	20231201	204600	203994392	1856	1856	1856	1856	0
50	20231201	204500	203994392	1856	1856	1856	1856	0
51	20231201	204400	203994392	1856	1856	1856	1856	0
52	20231201	204300	203994392	1856	1856	1856	1856	0
53	20231201	204200	203994392	1856	1856	1856	1856	0
54	20231201	204100	203994392	1856	1856	1856	1856	0
55	20231201	204000	203994392	1856	1856	1856	1856	0
56	20231201	203900	203994392	1856	1856	1856	1856	0
57	20231201	203800	203994392	1856	1856	1856	1856	0
58	20231201	203700	203994392	1856	1856	1856	1856	0
59	20231201	203600	203994392	1856	1856	1856	1856	0
60	20231201	203500	203994392	1856	1856	1856	1856	0
61	20231201	203400	203994392	1856	1856	1856	1856	0
62	20231201	203300	203994392	1856	1856	1856	1856	4
63	20231201	203200	203994392	1856	1856	1856	1856	0
64	20231201	203100	203994392	1856	1856	1856	1856	0
65	20231201	203000	203994392	1856	1856	1856	1856	0
66	20231201	202900	203994392	1856	1856	1856	1856	0
67	20231201	202800	203994392	1856	1856	1856	1856	0
68	20231201	202700	203994392	1856	1856	1856	1856	0
69	20231201	202600	203994392	1856	1856	1856	1856	0
70	20231201	202500	203994392	1856	1856	1856	1856	0
71	20231201	202400	203994392	1856	1856	1856	1856	0
72	20231201	202300	203994392	1856	1856	1856	1856	0
73	20231201	202200	203994392	1856	1856	1856	1856	0
74	20231201	202100	203994392	1856	1856	1856	1856	0
75	20231201	202000	203994392	1856	1856	1856	1856	0
76	20231201	201900	203994392	1856	1856	1856	1856	0
77	20231201	201800	203994392	1856	1856	1856	1856	0
78	20231201	201700	203994392	1856	1856	1856	1856	0
79	20231201	201600	203994392	1856	1856	1856	1856	0
80	20231201	201500	203994392	1856	1856	1856	1856	0
81	20231201	201400	203994392	1856	1856	1856	1856	0
82	20231201	201300	203994392	1856	1856	1856	1856	0
83	20231201	201200	203994392	1856	1856	1856	1856	0
84	20231201	201100	203994392	1856	1856	1856	1856	0
85	20231201	201000	203994392	1856	1856	1856	1856	0
86	20231201	200900	203994392	1856	1856	1856	1856	0
87	20231201	200800	203994392	1856	1856	1856	1856	0
88	20231201	200700	203994392	1856	1856	1856	1856	0
89	20231201	200600	203994392	1856	1856	1856	1856	0
90	20231201	200500	203994392	1856	1856	1856	1856	0
91	20231201	200400	203994392	1856	1856	1856	1856	0
92	20231201	200300	203994392	1856	1856	1856	1856	4
93	20231201	200200	203994392	1856	1856	1856	1856	0
94	20231201	200100	203994392	1856	1856	1856	1856	0
95	20231201	200000	203994392	1856	1856	1856	1856	0
96	20231201	195900	203994392	1856	1856	1856	1856	0
97	20231201	195800	203994392	1856	1856	1856	1856	0
98	20231201	195700	203994392	1856	1856	1856	1856	0
99	20231201	195600	203994392	1856	1856	1856	1856	0
100	20231201	195500	203994392	1856	1856	1856	1856	0
101	20231201	195400	203994392	1856	1856	1856	1856	0
102	20231201	195300	203994392	1856	1856	1856	1856	0
103	20231201	195200	203994392	1856	1856	1856	1856	0
104	20231201	195100	203994392	1856	1856	1856	1856	0
105	20231201	195000	203994392	1856	1856	1856	1856	0
106	20231201	194900	203994392	1856	1856	1856	1856	0
107	20231201	194800	203994392	1856	1856	1856	1856	0
108	20231201	194700	203994392	1856	1856	1856	1856	0
109	20231201	194600	203994392	1856	1856	1856	1856	0
110	20231201	194500	203994392	1856	1856	1856	1856	0
111	20231201	194400	203994392	1856	1856	1856	1856	0
112	20231201	194300	203994392	1856	1856	1856	1856	0
113	20231201	194200	203994392	1856	1856	1856	1856	0
114	20231201	194100	203994392	1856	1856	1856	1856	0
115	20231201	194000	203994392	1856	1856	1856	1856	0
116	20231201	193900	203994392	1856	1856	1856	1856	0
117	20231201	193800	203994392	1856	1856	1856	1856	0
118	20231201	193700	203994392	1856	1856	1856	1856	0
119	20231201	193600	203994392	1856	1856	1856	1856	0
120	20231201	193500	203994392	1856	1856	1856	1856	0
121	20231201	193400	203994392	1856	1856	1856	1856	0
122	20231201	193300	203994392	1856	1856	1856	1856	4
123	20231201	193200	203994392	1856	1856	1856	1856	0
124	20231201	193100	203994392	1856	1856	1856	1856	0
125	20231201	193000	203994392	1856	1856	1856	1856	0
126	20231201	192900	203994392	1856	1856	1856	1856	0
127	20231201	192800	203994392	1856	1856	1856	1856	0
128	20231201	192700	203994392	1856	1856	1856	1856	0
129	20231201	192600	203994392	1856	1856	1856	1856	0
130	20231201	192500	203994392	1856	1856	1856	1856	0
131	20231201	192400	203994392	1856	1856	1856	1856	0
132	20231201	192300	203994392	1856	1856	1856	1856	0
133	20231201	192200	203994392	1856	1856	1856	1856	0
134	20231201	192100	203994392	1856	1856	1856	1856	0
135	20231201	192000	203994392	1856	1856	1856	1856	0
136	20231201	191900	203994392	1856	1856	1856	1856	0
137	20231201	191800	203994392	1856	1856	1856	1856	0
138	20231201	191700	203994392	1856	1856	1856	1856	0
139	20231201	191600	203994392	1856	1856	1856	1856	0
140	20231201	191500	203994392	1856	1856	1856	1856	0
141	20231201	191400	203994392	1856	1856	1856	1856	0
142	20231201	191300	203994392	1856	1856	1856	1856	0
143	20231201	191200	203994392	1856	1856	1856	1856	0
144	20231201	191100	203994392	1856	1856	1856	1856	0
145	20231201	191000	203994392	1856	1856	1856	1856	0
146	20231201	190900	203994392	1856	1856	1856	1856	0
147	20231201	190800	203994392	1856	1856	1856	1856	0
148	20231201	190700	203994392	1856	1856	1856	1856	0
149	20231201	190600	203994392	1856	1856	1856	1856	0
150	20231201	190500	203994392	1856	1856	1856	1856	0
151	20231201	190400	203994392	1856	1856	1856	1856	0
152	20231201	190300	203994392	1856	1856	1856	1856	4
153	20231201	190200	203994392	1856	1856	1856	1856	0
154	20231201	190100	203994392	1856	1856	1856	1856	0
155	20231201	190000	203994392	1856	1856	1856	1856	0
156	20231201	185900	203994392	1856	1856	1856	1856	0
157	20231201	185800	203994392	1856	1856	1856	1856	0
158	20231201	185700	203994392	1856	1856	1856	1856	0
159	20231201	185600	203994392	1856	1856	1856	1856	0
160	20231201	185500	203994392	1856	1856	1856	1856	0
161	20231201	185400	203994392	1856	1856	1856	1856	0
162	20231201	185300	203994392	1856	1856	1856	1856	0
163	20231201	185200	203994392	1856	1856	1856	1856	0
164	20231201	185100	203994392	1856	1856	1856	1856	0
165	20231201	185000	203994392	1856	1856	1856	1856	0
166	20231201	184900	203994392	1856	1856	1856	1856	0
167	20231201	184800	203994392	1856	1856	1856	1856	0
168	20231201	184700	203994392	1856	1856	1856	1856	0
169	20231201	184600	203994392	1856	1856	1856	1856	0
170	20231201	184500	203994392	1856	1856	1856	1856	0
171	20231201	184400	203994392	1856	1856	1856	1856	0
172	20231201	184300	203994392	1856	1856	1856	1856	0
173	20231201	184200	203994392	1856	1856	1856	1856	0
174	20231201	184100	203994392	1856	1856	1856	1856	0
175	20231201	184000	203994392	1856	1856	1856	1856	0
176	20231201	183900	203994392	1856	1856	1856	1856	0
177	20231201	183800	203994392	1856	1856	1856	1856	0
178	20231201	183700	203994392	1856	1856	1856	1856	0
179	20231201	183600	203994392	1856	1856	1856	1856	0
180	20231201	183500	203994392	1856	1856	1856	1856	0
181	20231201	183400	203994392	1856	1856	1856	1856	0
182	20231201	183300	203994392	1856	1856	1856	1856	4
183	20231201	183200	203994392	1856	1856	1856	1856	0
184	20231201	183100	203994392	1856	1856	1856	1856	0
185	20231201	183000	203994392	1856	1856	1856	1856	0
186	20231201	182900	203994392	1856	1856	1856	1856	0
187	20231201	182800	203994392	1856	1856	1856	1856	0
188	20231201	182700	203994392	1856	1856	1856	1856	0
189	20231201	182600	203994392	1856	1856	1856	1856	0
190	20231201	182500	203994392	1856	1856	1856	1856	0
191	20231201	182400	203994392	1856	1856	1856	1856	0
192	20231201	182300	203994392	1856	1856	1856	1856	0
193	20231201	182200	203994392	1856	1856	1856	1856	0
194	20231201	182100	203994392	1856	1856	1856	1856	0
195	20231201	182000	203994392	1856	1856	1856	1856	0
196	20231201	181900	203994392	1856	1856	1856	1856	0
197	20231201	181800	203994392	1856	1856	1856	1856	0
198	20231201	181700	203994392	1856	1856	1856	1856	0
199	20231201	181600	203994392	1856	1856	1856	1856	0
200	20231201	181500	203994392	1856	1856	1856	1856	0
201	20231201	181400	203994392	1856	1856	1856	1856	0
202	20231201	181300	203994392	1856	1856	1856	1856	0
203	20231201	181200	203994392	1856	1856	1856	1856	0
204	20231201	181100	203994392	1856	1856	1856	1856	0
205	20231201	181000	203994392	1856	1856	1856	1856	0
206	20231201	180900	203994392	1856	1856	1856	1856	0
207	20231201	180800	203994392	1856	1856	1856	1856	0
208	20231201	180700	203994392	1856	1856	1856	1856	0
209	20231201	180600	203994392	1856	1856	1856	1856	0
210	20231201	180500	203994392	1856	1856	1856	1856	0
211	20231201	180400	203994392	1856	1856	1856	1856	0
212	20231201	180300	203994392	1856	1856	1856	1856	4
213	20231201	180200	203994392	1856	1856	1856	1856	0
214	20231201	180100	203994392	1856	1856	1856	1856	0
215	20231201	180000	203994392	1856	1856	1856	1856	0
216	20231201	175900	203994392	1856	1856	1856	1856	0
217	20231201	175800	203994392	1856	1856	1856	1856	0
218	20231201	175700	203994392	1856	1856	1856	1856	0
219	20231201	175600	203994392	1856	1856	1856	1856	0
220	20231201	175500	203994392	1856	1856	1856	1856	0
221	20231201	175400	203994392	1856	1856	1856	1856	0
222	20231201	175300	203994392	1856	1856	1856	1856	0
223	20231201	175200	203994392	1856	1856	1856	1856	0
224	20231201	175100	203994392	1856	1856	1856	1856	0
225	20231201	175000	203994392	1856	1856	1856	1856	0
226	20231201	174900	203994392	1856	1856	1856	1856	0
227	20231201	174800	203994392	1856	1856	1856	1856	0
228	20231201	174700	203994392	1856	1856	1856	1856	0
229	20231201	174600	203994392	1856	1856	1856	1856	0
230	20231201	174500	203994392	1856	1856	1856	1856	0
231	20231201	174400	203994392	1856	1856	1856	1856	0
232	20231201	174300	203994392	1856	1856	1856	1856	0
233	20231201	174200	203994392	1856	1856	1856	1856	0
234	20231201	174100	203994392	1856	1856	1856	1856	0
235	20231201	174000	203994392	1856	1856	1856	1856	0
236	20231201	173900	203994392	1856	1856	1856	1856	0
237	20231201	173800	203994392	1856	1856	1856	1856	0
238	20231201	173700	203994392	1856	1856	1856	1856	0
239	20231201	173600	203994392	1856	1856	1856	1856	0
240	20231201	173500	203994392	1856	1856	1856	1856	0
241	20231201	173400	203994392	1856	1856	1856	1856	0
242	20231201	173300	203994392	1856	1856	1856	1856	4
243	20231201	173200	203994392	1856	1856	1856	1856	0
244	20231201	173100	203994392	1856	1856	1856	1856	0
245	20231201	173000	203994392	1856	1856	1856	1856	0
246	20231201	172900	203994392	1856	1856	1856	1856	0
247	20231201	172800	203994392	1856	1856	1856	1856	0
248	20231201	172700	203994392	1856	1856	1856	1856	0
249	20231201	172600	203994392	1856	1856	1856	1856	0
250	20231201	172500	203994392	1856	1856	1856	1856	0
251	20231201	172400	203994392	1856	1856	1856	1856	0
252	20231201	172300	203994392	1856	1856	1856	1856	0
253	20231201	172200	203994392	1856	1856	1856	1856	0
254	20231201	172100	203994392	1856	1856	1856	1856	0
255	20231201	172000	203994392	1856	1856	1856	1856	0
256	20231201	171900	203994392	1856	1856	1856	1856	0
257	20231201	171800	203994392	1856	1856	1856	1856	0
258	20231201	171700	203994392	1856	1856	1856	1856	0
259	20231201	171600	203994392	1856	1856	1856	1856	0
260	20231201	171500	203994392	1856	1856	1856	1856	0
261	20231201	171400	203994392	1856	1856	1856	1856	0
262	20231201	171300	203994392	1856	1856	1856	1856	0
263	20231201	171200	203994392	1856	1856	1856	1856	0
264	20231201	171100	203994392	1856	1856	1856	1856	0
265	20231201	171000	203994392	1856	1856	1856	1856	0
266	20231201	170900	203994392	1856	1856	1856	1856	0
267	20231201	170800	203994392	1856	1856	1856	1856	0
268	20231201	170700	203994392	1856	1856	1856	1856	0
269	20231201	170600	203994392	1856	1856	1856	1856	0
270	20231201	170500	203994392	1856	1856	1856	1856	0
271	20231201	170400	203994392	1856	1856	1856	1856	0
272	20231201	170300	203994392	1856	1856	1856	1856	4
273	20231201	170200	203994392	1856	1856	1856	1856	0
274	20231201	170100	203994392	1856	1856	1856	1856	0
275	20231201	170000	203994392	1856	1856	1856	1856	0
276	20231201	165900	203994392	1856	1856	1856	1856	0
277	20231201	165800	203994392	1856	1856	1856	1856	0
278	20231201	165700	203994392	1856	1856	1856	1856	0
279	20231201	165600	203994392	1856	1856	1856	1856	0
280	20231201	165500	203994392	1856	1856	1856	1856	0
281	20231201	165400	203994392	1856	1856	1856	1856	0
282	20231201	165300	203994392	1856	1856	1856	1856	0
283	20231201	165200	203994392	1856	1856	1856	1856	0
284	20231201	165100	203994392	1856	1856	1856	1856	0
285	20231201	165000	203994392	1856	1856	1856	1856	0
286	20231201	164900	203994392	1856	1856	1856	1856	0
287	20231201	164800	203994392	1856	1856	1856	1856	0
288	20231201	164700	203994392	1856	1856	1856	1856	0
289	20231201	164600	203994392	1856	1856	1856	1856	0
290	20231201	164500	203994392	1856	1856	1856	1856	0
291	20231201	164400	203994392	1856	1856	1856	1856	0
292	20231201	164300	203994392	1856	1856	1856	1856	0
293	20231201	164200	203994392	1856	1856	1856	1856	0
294	20231201	164100	203994392	1856	1856	1856	1856	0
295	20231201	164000	203994392	1856	1856	1856	1856	0
296	20231201	163900	203994392	1856	1856	1856	1856	0
297	20231201	163800	203994392	1856	1856	1856	1856	0
298	20231201	163700	203994392	1856	1856	1856	1856	0
299	20231201	163600	203994392	1856	1856	1856	1856	0
300	20231201	163500	203994392	1856	1856	1856	1856	0
301	20231201	163400	203994392	1856	1856	1856	1856	0
302	20231201	163300	203994392	1856	1856	1856	1856	4
303	20231201	163200	203994392	1856	1856	1856	1856	0
304	20231201	163100	203994392	1856	1856	1856	1856	0
305	20231201	163000	203994392	1856	1856	1856	1856	0
306	20231201	162900	203994392	1856	1856	1856	1856	0
307	20231201	162800	203994392	1856	1856	1856	1856	0
308	20231201	162700	203994392	1856	1856	1856	1856	0
309	20231201	162600	203994392	1856	1856	1856	1856	0
310	20231201	162500	203994392	1856	1856	1856	1856	0
311	20231201	162400	203994392	1856	1856	1856	1856	0
312	20231201	162300	203994392	1856	1856	1856	1856	0
313	20231201	162200	203994392	1856	1856	1856	1856	0
314	20231201	162100	203994392	1856	1856	1856	1856	0
315	20231201	162000	203994392	1856	1856	1856	1856	0
316	20231201	161900	203994392	1856	1856	1856	1856	0
317	20231201	161800	203994392	1856	1856	1856	1856	0
318	20231201	161700	203994392	1856	1856	1856	1856	0
319	20231201	161600	203994392	1856	1856	1856	1856	0
320	20231201	161500	203994392	1856	1856	1856	1856	0
321	20231201	161400	203994392	1856	1856	1856	1856	0
322	20231201	161300	203994392	1856	1856	1856	1856	0
323	20231201	161200	203994392	1856	1856	1856	1856	0
324	20231201	161100	203994392	1856	1856	1856	1856	0
325	20231201	161000	203994392	1856	1856	1856	1856	0
326	20231201	160900	203994392	1856	1856	1856	1856	0
327	20231201	160800	203994392	1856	1856	1856	1856	0
328	20231201	160700	203994392	1856	1856	1856	1856	0
329	20231201	160600	203994392	1856	1856	1856	1856	0
330	20231201	160500	203994392	1856	1856	1856	1856	0
331	20231201	160400	203994392	1856	1856	1856	1856	0
332	20231201	160300	203994392	1856	1856	1856	1856	4
333	20231201	160200	203994392	1856	1856	1856	1856	0
334	20231201	160100	203994392	1856	1856	1856	1856	0
335	20231201	160000	203994392	1856	1856	1856	1856	0
336	20231201	155900	203994392	1856	1856	1856	1856	0
337	20231201	155800	203994392	1856	1856	1856	1856	0
338	20231201	155700	203994392	1856	1856	1856	1856	0
339	20231201	155600	203994392	1856	1856	1856	1856	0
340	20231201	155500	203994392	1856	1856	1856	1856	0
341	20231201	155400	203994392	1856	1856	1856	1856	0
342	20231201	155300	203994392	1856	1856	1856	1856	0
343	20231201	155200	203994392	1856	1856	1856	1856	0
344	20231201	155100	203994392	1856	1856	1856	1856	0
345	20231201	155000	203994392	1856	1856	1856	1856	0
346	20231201	154900	203994392	1856	1856	1856	1856	0
347	20231201	154800	203994392	1856	1856	1856	1856	0
348	20231201	154700	203994392	1856	1856	1856	1856	0
349	20231201	154600	203994392	1856	1856	1856	1856	0
350	20231201	154500	203994392	1856	1856	1856	1856	0
351	20231201	154400	203994392	1856	1856	1856	1856	0
352	20231201	154300	203994392	1856	1856	1856	1856	0
353	20231201	154200	203994392	1856	1856	1856	1856	0
354	20231201	154100	203994392	1856	1856	1856	1856	0
355	20231201	154000	203994392	1856	1856	1856	1856	0
356	20231201	153900	203994392	1856	1856	1856	1856	0
357	20231201	153800	203994392	1856	1856	1856	1856	0
358	20231201	153700	203994392	1856	1856	1856	1856	0
359	20231201	153600	203994392	1856	1856	1856	1856	0
360	20231201	153500	203994392	1856	1856	1856	1856	0
361	20231201	153400	203994392	1856	1856	1856	1856	0
362	20231201	153300	203994392	1856	1856	1856	1856	4
363	20231201	153200	203994392	1856	1856	1856	1856	0
364	20231201	153100	203994392	1856	1856	1856	1856	0
365	20231201	153000	203994392	1856	1856	1856	1856	4
366	20231201	152900	203986968	1854	1854	1854	1854	0
367	20231201	152800	203986968	1854	1854	1854	1854	0
368	20231201	152700	203986968	1854	1854	1854	1854	0
369	20231201	152600	203986968	1854	1854	1854	1854	0
370	20231201	152500	203986968	1854	1854	1854	1854	0
371	20231201	152400	203986968	1854	1854	1854	1854	0
372	20231201	152300	203986968	1854	1854	1854	1854	0
373	20231201	152200	203986968	1854	1854	1854	1854	0
374	20231201	152100	203986968	1854	1854	1854	1854	0
375	20231201	152000	203986968	1854	1854	1854	1854	0
376	20231201	151900	203986968	1854	1854	1854	1854	20
377	20231201	151800	203949888	1854	1854	1854	1854	309
378	20231201	151700	203377002	1854	1854	1854	1854	60
379	20231201	151600	203265762	1853	1853	1853	1853	0
380	20231201	151500	203265762	1853	1853	1853	1853	0
381	20231201	151400	203265762	1853	1853	1853	1853	0
382	20231201	151300	203265762	1853	1853	1853	1853	100
383	20231201	151200	203080462	1856	1856	1856	1856	0
384	20231201	151100	203080462	1856	1856	1856	1856	0
385	20231201	151000	203080462	1856	1856	1856	1856	985
386	20231201	150900	201252302	1856	1856	1856	1856	130
387	20231201	150800	201011022	1856	1856	1856	1856	0
388	20231201	150700	201011022	1856	1856	1856	1856	0
389	20231201	150600	201011022	1856	1856	1856	1856	20
390	20231201	150500	200973902	1856	1856	1856	1856	0
391	20231201	150400	200973902	1856	1856	1856	1856	90
392	20231201	150300	200806862	1856	1854	1856	1854	2580
393	20231201	150200	196020745	1853	1853	1853	1853	0
394	20231201	150100	196020745	1853	1853	1853	1853	0
395	20231201	150000	196020745	1853	1853	1853	1853	0
396	20231201	145900	196020745	1853	1853	1853	1853	20
397	20231201	145800	195983685	1856	1856	1856	1856	0
398	20231201	145700	195983685	1856	1856	1856	1856	0
399	20231201	145600	195983685	1856	1856	1856	1856	0
400	20231201	145500	195983685	1856	1856	1856	1856	0
401	20231201	145400	195983685	1856	1856	1856	1856	0
402	20231201	145300	195983685	1856	1856	1856	1856	0
403	20231201	145200	195983685	1856	1856	1856	1856	0
404	20231201	145100	195983685	1856	1856	1856	1856	0
405	20231201	145000	195983685	1856	1856	1856	1856	1
406	20231201	144900	195981829	1856	1856	1856	1856	0
407	20231201	144800	195981829	1856	1856	1856	1856	1
408	20231201	144700	195979973	1852	1852	1852	1852	0
409	20231201	144600	195979973	1852	1852	1852	1852	0
410	20231201	144500	195979973	1852	1852	1852	1852	0
411	20231201	144400	195979973	1852	1852	1852	1852	0
412	20231201	144300	195979973	1852	1852	1852	1852	0
413	20231201	144200	195979973	1852	1852	1852	1852	10
414	20231201	144100	195961453	1852	1852	1852	1852	0
415	20231201	144000	195961453	1852	1852	1852	1852	0
416	20231201	143900	195961453	1852	1852	1852	1852	1
417	20231201	143800	195959601	1855	1855	1855	1855	1
418	20231201	143700	195957746	1856	1856	1856	1856	0
419	20231201	143600	195957746	1856	1856	1856	1856	0
420	20231201	143500	195957746	1856	1856	1856	1856	0
421	20231201	143400	195957746	1856	1856	1856	1856	0
422	20231201	143300	195957746	1856	1856	1856	1856	0
423	20231201	143200	195957746	1856	1856	1856	1856	0
424	20231201	143100	195957746	1856	1856	1856	1856	19
425	20231201	143000	195922482	1856	1856	1856	1856	100
426	20231201	142900	195736882	1851	1851	1851	1851	0
427	20231201	142800	195736882	1851	1851	1851	1851	0
428	20231201	142700	195736882	1851	1851	1851	1851	0
429	20231201	142600	195736882	1851	1851	1851	1851	10
430	20231201	142500	195718372	1851	1851	1851	1851	0
431	20231201	142400	195718372	1851	1851	1851	1851	100
432	20231201	142300	195533272	1850	1850	1850	1850	0
433	20231201	142200	195533272	1850	1850	1850	1850	0
434	20231201	142100	195533272	1850	1850	1850	1850	0
435	20231201	142000	195533272	1850	1850	1850	1850	0
436	20231201	141900	195533272	1850	1850	1850	1850	0
437	20231201	141800	195533272	1850	1850	1850	1850	717
438	20231201	141700	194206822	1850	1853	1853	1850	11003
439	20231201	141600	173836853	1856	1856	1856	1856	0
440	20231201	141500	173836853	1856	1856	1856	1856	0
441	20231201	141400	173836853	1856	1856	1856	1856	1
442	20231201	141300	173834997	1857	1857	1857	1857	0
443	20231201	141200	173834997	1857	1857	1857	1857	0
444	20231201	141100	173834997	1857	1857	1857	1857	0
445	20231201	141000	173834997	1857	1857	1857	1857	0
446	20231201	140900	173834997	1857	1857	1857	1857	0
447	20231201	140800	173834997	1857	1857	1857	1857	0
448	20231201	140700	173834997	1857	1857	1857	1857	0
449	20231201	140600	173834997	1857	1857	1857	1857	100
450	20231201	140500	173649297	1858	1858	1858	1858	0
451	20231201	140400	173649297	1858	1858	1858	1858	0
452	20231201	140300	173649297	1858	1858	1858	1858	0
453	20231201	140200	173649297	1858	1858	1858	1858	0
454	20231201	140100	173649297	1858	1858	1858	1858	0
455	20231201	140000	173649297	1858	1858	1858	1858	0
456	20231201	135900	173649297	1858	1858	1858	1858	0
457	20231201	135800	173649297	1858	1858	1858	1858	0
458	20231201	135700	173649297	1858	1858	1858	1858	0
459	20231201	135600	173649297	1858	1858	1858	1858	0
460	20231201	135500	173649297	1858	1858	1858	1858	0
461	20231201	135400	173649297	1858	1858	1858	1858	0
462	20231201	135300	173649297	1858	1858	1858	1858	0
463	20231201	135200	173649297	1858	1858	1858	1858	0
464	20231201	135100	173649297	1858	1858	1858	1858	0
465	20231201	135000	173649297	1858	1858	1858	1858	0
466	20231201	134900	173649297	1858	1858	1858	1858	0
467	20231201	134800	173649297	1858	1858	1858	1858	0
468	20231201	134700	173649297	1858	1858	1858	1858	0
469	20231201	134600	173649297	1858	1858	1858	1858	0
470	20231201	134500	173649297	1858	1858	1858	1858	0
471	20231201	134400	173649297	1858	1858	1858	1858	0
472	20231201	134300	173649297	1858	1858	1858	1858	0
473	20231201	134200	173649297	1858	1858	1858	1858	0
474	20231201	134100	173649297	1858	1858	1858	1858	0
475	20231201	134000	173649297	1858	1858	1858	1858	0
476	20231201	133900	173649297	1858	1858	1858	1858	0
477	20231201	133800	173649297	1858	1858	1858	1858	0
478	20231201	133700	173649297	1858	1858	1858	1858	0
479	20231201	133600	173649297	1858	1858	1858	1858	0
480	20231201	133500	173649297	1858	1858	1858	1858	0
481	20231201	133400	173649297	1858	1858	1858	1858	0
482	20231201	133300	173649297	1858	1858	1858	1858	0
483	20231201	133200	173649297	1858	1858	1858	1858	0
484	20231201	133100	173649297	1858	1858	1858	1858	0
485	20231201	133000	173649297	1858	1854	1858	1854	4002
486	20231201	132900	166217590	1854	1854	1854	1854	0
487	20231201	132800	166217590	1854	1854	1854	1854	0
488	20231201	132700	166217590	1854	1854	1854	1854	1
489	20231201	132600	166215736	1854	1854	1854	1854	0
490	20231201	132500	166215736	1854	1854	1854	1854	30
491	20231201	132400	166160116	1854	1854	1854	1854	0
492	20231201	132300	166160116	1854	1854	1854	1854	32
493	20231201	132200	166100788	1852	1852	1852	1852	26
494	20231201	132100	166052636	1852	1852	1852	1852	0
495	20231201	132000	166052636	1852	1852	1852	1852	0
496	20231201	131900	166052636	1852	1852	1852	1852	0
497	20231201	131800	166052636	1852	1852	1852	1852	0
498	20231201	131700	166052636	1852	1852	1852	1852	0
499	20231201	131600	166052636	1852	1852	1852	1852	0
500	20231201	131500	166052636	1852	1852	1852	1852	0
501	20231201	131400	166052636	1852	1852	1852	1852	0
502	20231201	131300	166052636	1852	1852	1852	1852	0
503	20231201	131200	166052636	1852	1852	1852	1852	0
504	20231201	131100	166052636	1852	1852	1852	1852	10
505	20231201	131000	166034116	1852	1852	1852	1852	0
506	20231201	130900	166034116	1852	1852	1852	1852	0
507	20231201	130800	166034116	1852	1852	1852	1852	0
508	20231201	130700	166034116	1852	1852	1852	1852	0
509	20231201	130600	166034116	1852	1852	1852	1852	0
510	20231201	130500	166034116	1852	1852	1852	1852	0
511	20231201	130400	166034116	1852	1852	1852	1852	0
512	20231201	130300	166034116	1852	1852	1852	1852	0
513	20231201	130200	166034116	1852	1852	1852	1852	0
514	20231201	130100	166034116	1852	1852	1852	1852	0
515	20231201	130000	166034116	1852	1852	1852	1852	0
516	20231201	125900	166034116	1852	1852	1852	1852	10
517	20231201	125800	166015596	1851	1852	1852	1851	2900
518	20231201	125700	160647695	1852	1852	1852	1852	0
519	20231201	125600	160647695	1852	1852	1852	1852	0
520	20231201	125500	160647695	1852	1852	1852	1852	0
521	20231201	125400	160647695	1852	1852	1852	1852	0
522	20231201	125300	160647695	1852	1852	1852	1852	0
523	20231201	125200	160647695	1852	1852	1852	1852	1460
524	20231201	125100	157943775	1851	1851	1851	1851	0
525	20231201	125000	157943775	1851	1851	1851	1851	303
526	20231201	124900	157382922	1851	1852	1852	1851	60
527	20231201	124800	157271822	1851	1851	1851	1851	0
528	20231201	124700	157271822	1851	1851	1851	1851	0
529	20231201	124600	157271822	1851	1853	1853	1851	514
530	20231201	124500	156320147	1854	1854	1854	1854	19
531	20231201	124400	156284921	1853	1853	1853	1853	0
532	20231201	124300	156284921	1853	1853	1853	1853	0
533	20231201	124200	156284921	1853	1853	1853	1853	0
534	20231201	124100	156284921	1853	1854	1854	1853	29
535	20231201	124000	156231165	1854	1854	1854	1854	0
536	20231201	123900	156231165	1854	1854	1854	1854	0
537	20231201	123800	156231165	1854	1854	1854	1854	20
538	20231201	123700	156194085	1854	1854	1854	1854	0
539	20231201	123600	156194085	1854	1854	1854	1854	0
540	20231201	123500	156194085	1854	1854	1854	1854	20
541	20231201	123400	156157005	1853	1853	1853	1853	0
542	20231201	123300	156157005	1853	1853	1853	1853	0
543	20231201	123200	156157005	1853	1853	1853	1853	10
544	20231201	123100	156138475	1854	1855	1855	1854	120
545	20231201	123000	155915975	1855	1855	1855	1855	0
546	20231201	122900	155915975	1855	1855	1855	1855	0
547	20231201	122800	155915975	1855	1855	1855	1855	0
548	20231201	122700	155915975	1855	1855	1855	1855	20
549	20231201	122600	155878875	1855	1855	1855	1855	0
550	20231201	122500	155878875	1855	1855	1855	1855	0
551	20231201	122400	155878875	1855	1855	1855	1855	0
552	20231201	122300	155878875	1855	1855	1855	1855	20
553	20231201	122200	155841775	1855	1855	1855	1855	19
554	20231201	122100	155806530	1851	1851	1851	1851	0
555	20231201	122000	155806530	1851	1851	1851	1851	0
556	20231201	121900	155806530	1851	1853	1853	1851	293
557	20231201	121800	155264177	1855	1855	1855	1855	40
558	20231201	121700	155189977	1855	1855	1855	1855	0
559	20231201	121600	155189977	1855	1855	1855	1855	20
560	20231201	121500	155152877	1855	1855	1855	1855	0
561	20231201	121400	155152877	1855	1855	1855	1855	0
562	20231201	121300	155152877	1855	1855	1855	1855	20
563	20231201	121200	155115777	1855	1851	1855	1850	5007
564	20231201	121100	145852783	1850	1850	1850	1850	0
565	20231201	121000	145852783	1850	1851	1851	1850	10000
566	20231201	120900	127352775	1855	1855	1855	1855	20
567	20231201	120800	127315675	1855	1855	1855	1855	19
568	20231201	120700	127280430	1851	1851	1851	1851	0
569	20231201	120600	127280430	1851	1851	1851	1851	0
570	20231201	120500	127280430	1851	1851	1851	1851	1
571	20231201	120400	127278579	1851	1851	1851	1851	31
572	20231201	120300	127221198	1851	1851	1851	1851	130
573	20231201	120200	126980568	1851	1855	1855	1851	9665
574	20231201	120100	109090444	1855	1855	1855	1855	0
575	20231201	120000	109090444	1855	1855	1855	1855	0
576	20231201	115900	109090444	1855	1855	1855	1855	19
577	20231201	115800	109055199	1855	1855	1855	1855	0
578	20231201	115700	109055199	1855	1855	1855	1855	0
579	20231201	115600	109055199	1855	1855	1855	1855	0
580	20231201	115500	109055199	1855	1855	1855	1855	19
581	20231201	115400	109019954	1855	1855	1855	1855	0
582	20231201	115300	109019954	1855	1855	1855	1855	0
583	20231201	115200	109019954	1855	1855	1855	1855	20
584	20231201	115100	108982854	1855	1855	1855	1855	0
585	20231201	115000	108982854	1855	1855	1855	1855	0
586	20231201	114900	108982854	1855	1855	1855	1855	0
587	20231201	114800	108982854	1855	1855	1855	1855	19
588	20231201	114700	108947609	1855	1855	1855	1855	0
589	20231201	114600	108947609	1855	1855	1855	1855	0
590	20231201	114500	108947609	1855	1855	1855	1855	20
591	20231201	114400	108910509	1855	1855	1855	1855	0
592	20231201	114300	108910509	1855	1855	1855	1855	20
593	20231201	114200	108873409	1851	1851	1851	1851	0
594	20231201	114100	108873409	1851	1852	1852	1851	3954
595	20231201	114000	101553551	1851	1851	1851	1851	0
596	20231201	113900	101553551	1851	1851	1851	1851	0
597	20231201	113800	101553551	1851	1855	1855	1851	8790
598	20231201	113700	85280345	1857	1857	1857	1857	19
599	20231201	113600	85245062	1852	1852	1852	1852	0
600	20231201	113500	85245062	1852	1852	1852	1852	0
601	20231201	113400	85245062	1852	1852	1852	1852	0
602	20231201	113300	85245062	1852	1856	1856	1852	1532
603	20231201	113200	82407561	1853	1853	1853	1853	0
604	20231201	113100	82407561	1853	1853	1853	1853	0
605	20231201	113000	82407561	1853	1854	1854	1853	900
606	20231201	112900	80739804	1855	1855	1855	1855	100
607	20231201	112800	80554304	1857	1857	1857	1857	0
608	20231201	112700	80554304	1857	1857	1857	1857	20
609	20231201	112600	80517164	1857	1857	1857	1857	0
610	20231201	112500	80517164	1857	1857	1857	1857	0
611	20231201	112400	80517164	1857	1857	1857	1857	1
612	20231201	112300	80515307	1857	1857	1857	1857	20
613	20231201	112200	80478167	1857	1857	1857	1857	0
614	20231201	112100	80478167	1857	1857	1857	1857	0
615	20231201	112000	80478167	1857	1857	1857	1857	20
616	20231201	111900	80441027	1856	1856	1856	1856	0
617	20231201	111800	80441027	1856	1856	1856	1856	0
618	20231201	111700	80441027	1856	1856	1856	1856	0
619	20231201	111600	80441027	1856	1857	1857	1856	24
620	20231201	111500	80396460	1857	1857	1857	1857	0
621	20231201	111400	80396460	1857	1857	1857	1857	0
622	20231201	111300	80396460	1857	1857	1857	1857	20
623	20231201	111200	80359320	1857	1857	1857	1857	0
624	20231201	111100	80359320	1857	1857	1857	1857	0
625	20231201	111000	80359320	1857	1857	1857	1857	0
626	20231201	110900	80359320	1857	1857	1857	1857	20
627	20231201	110800	80322180	1857	1857	1857	1857	0
628	20231201	110700	80322180	1857	1857	1857	1857	0
629	20231201	110600	80322180	1857	1857	1857	1857	20
630	20231201	110500	80285040	1857	1857	1857	1857	0
631	20231201	110400	80285040	1857	1857	1857	1857	0
632	20231201	110300	80285040	1857	1856	1857	1852	11216
633	20231201	110200	59496390	1857	1857	1857	1857	19
634	20231201	110100	59461107	1857	1857	1857	1857	0
635	20231201	110000	59461107	1857	1857	1857	1857	0
636	20231201	105900	59461107	1857	1857	1857	1857	19
637	20231201	105800	59425824	1857	1857	1857	1857	0
638	20231201	105700	59425824	1857	1857	1857	1857	0
639	20231201	105600	59425824	1857	1857	1857	1857	19
640	20231201	105500	59390541	1856	1857	1857	1856	2
641	20231201	105400	59386828	1857	1857	1857	1857	0
642	20231201	105300	59386828	1857	1857	1857	1857	0
643	20231201	105200	59386828	1857	1857	1857	1857	19
644	20231201	105100	59351545	1857	1857	1857	1857	0
645	20231201	105000	59351545	1857	1857	1857	1857	0
646	20231201	104900	59351545	1857	1857	1857	1857	0
647	20231201	104800	59351545	1857	1857	1857	1857	30
648	20231201	104700	59295835	1857	1857	1857	1857	0
649	20231201	104600	59295835	1857	1857	1857	1857	0
650	20231201	104500	59295835	1857	1857	1857	1857	20
651	20231201	104400	59258695	1857	1857	1857	1857	100
652	20231201	104300	59072995	1858	1858	1858	1858	0
653	20231201	104200	59072995	1858	1858	1858	1858	0
654	20231201	104100	59072995	1858	1858	1858	1858	19
655	20231201	104000	59037693	1858	1858	1858	1858	0
656	20231201	103900	59037693	1858	1858	1858	1858	0
657	20231201	103800	59037693	1858	1858	1858	1858	0
658	20231201	103700	59037693	1858	1858	1858	1858	20
659	20231201	103600	59000533	1858	1858	1858	1858	20
660	20231201	103500	58963373	1854	1854	1854	1854	0
661	20231201	103400	58963373	1854	1854	1854	1854	0
662	20231201	103300	58963373	1854	1855	1855	1854	335
663	20231201	103200	58342077	1858	1858	1858	1858	0
664	20231201	103100	58342077	1858	1858	1858	1858	0
665	20231201	103000	58342077	1858	1858	1858	1858	20
666	20231201	102900	58304917	1858	1858	1858	1858	0
667	20231201	102800	58304917	1858	1858	1858	1858	0
668	20231201	102700	58304917	1858	1858	1858	1858	20
669	20231201	102600	58267757	1858	1858	1858	1858	0
670	20231201	102500	58267757	1858	1858	1858	1858	0
671	20231201	102400	58267757	1858	1858	1858	1858	0
672	20231201	102300	58267757	1858	1858	1858	1858	20
673	20231201	102200	58230597	1858	1858	1858	1858	20
674	20231201	102100	58193437	1855	1855	1855	1855	0
675	20231201	102000	58193437	1855	1855	1855	1855	0
676	20231201	101900	58193437	1855	1855	1855	1855	0
677	20231201	101800	58193437	1855	1857	1857	1855	443
678	20231201	101700	57371248	1858	1858	1858	1858	20
679	20231201	101600	57334088	1857	1857	1857	1857	0
680	20231201	101500	57334088	1857	1858	1858	1857	93
681	20231201	101400	57161344	1858	1858	1858	1858	3781
682	20231201	101300	50136246	1857	1857	1857	1857	270
683	20231201	101200	49634856	1857	1857	1857	1857	0
684	20231201	101100	49634856	1857	1857	1857	1857	20
685	20231201	101000	49597716	1854	1854	1854	1854	0
686	20231201	100900	49597716	1854	1854	1854	1854	1
687	20231201	100800	49595862	1854	1854	1854	1854	0
688	20231201	100700	49595862	1854	1854	1854	1854	220
689	20231201	100600	49187982	1854	1857	1857	1854	560
690	20231201	100500	48149685	1857	1857	1857	1857	0
691	20231201	100400	48149685	1857	1857	1857	1857	0
692	20231201	100300	48149685	1857	1857	1857	1857	0
693	20231201	100200	48149685	1857	1857	1857	1857	19
694	20231201	100100	48114402	1857	1857	1857	1857	0
695	20231201	100000	48114402	1857	1857	1857	1857	20
696	20231201	095900	48077262	1854	1854	1854	1854	9
697	20231201	095800	48060576	1854	1854	1854	1854	0
698	20231201	095700	48060576	1854	1854	1854	1854	0
699	20231201	095600	48060576	1854	1855	1855	1854	5400
700	20231201	095500	38048085	1857	1857	1857	1857	20
701	20231201	095400	38010945	1858	1858	1858	1858	0
702	20231201	095300	38010945	1858	1858	1858	1858	0
703	20231201	095200	38010945	1858	1858	1858	1858	21
704	20231201	095100	37971927	1857	1857	1857	1857	34
705	20231201	095000	37908789	1855	1856	1856	1855	471
706	20231201	094900	37034645	1856	1857	1857	1856	2633
707	20231201	094800	32147362	1857	1857	1857	1857	56
708	20231201	094700	32043370	1857	1857	1857	1857	8021
709	20231201	094600	17148373	1857	1857	1857	1857	0
710	20231201	094500	17148373	1857	1857	1857	1857	20
711	20231201	094400	17111233	1857	1857	1857	1857	40
712	20231201	094300	17036953	1857	1857	1857	1857	21
713	20231201	094200	16997956	1857	1857	1857	1856	2467
714	20231201	094100	12419177	1857	1856	1857	1856	973
715	20231201	094000	10612688	1856	1857	1857	1856	1815
716	20231201	093900	7242861	1857	1857	1857	1857	1234
717	20231201	093800	4951323	1857	1857	1857	1857	0
718	20231201	093700	4951323	1857	1857	1857	1857	520
719	20231201	093600	3985683	1857	1857	1857	1857	0
720	20231201	093500	3985683	1857	1857	1857	1857	0
721	20231201	093400	3985683	1857	1857	1857	1857	19
722	20231201	093300	3950400	1854	1854	1854	1854	0
723	20231201	093200	3950400	1854	1855	1855	1854	366
724	20231201	093100	3271834	1855	1855	1855	1855	0
725	20231201	093000	3271834	1855	1855	1855	1855	134
726	20231201	092900	3023264	1855	1855	1855	1855	302
727	20231201	092800	2463054	1857	1857	1857	1857	0
728	20231201	092700	2463054	1857	1856	1857	1856	19
729	20231201	092600	2427781	1856	1855	1856	1855	71
730	20231201	092500	2296075	1855	1855	1855	1855	100
731	20231201	092400	2110575	1855	1855	1855	1855	50
732	20231201	092300	2017825	1856	1855	1856	1855	72
733	20231201	092200	1884243	1855	1855	1855	1855	10
734	20231201	092100	1865693	1856	1856	1856	1856	0
735	20231201	092000	1865693	1856	1856	1856	1856	19
736	20231201	091900	1830429	1856	1856	1856	1856	3
737	20231201	091800	1824861	1856	1856	1856	1856	249
738	20231201	091700	1362717	1857	1858	1858	1857	25
739	20231201	091600	1316272	1856	1856	1856	1856	0
740	20231201	091500	1316272	1856	1856	1856	1856	0
741	20231201	091400	1316272	1856	1856	1856	1856	1
742	20231201	091300	1314416	1856	1858	1858	1856	22
743	20231201	091200	1273542	1858	1858	1858	1858	0
744	20231201	091100	1273542	1858	1858	1858	1858	0
745	20231201	091000	1273542	1858	1858	1858	1858	20
746	20231201	090900	1236382	1858	1858	1858	1858	16
747	20231201	090800	1206654	1858	1858	1858	1858	100
748	20231201	090700	1020854	1856	1856	1856	1856	0
749	20231201	090600	1020854	1856	1856	1856	1856	20
750	20231201	090500	983734	1859	1859	1859	1859	20
751	20231201	090400	946554	1856	1856	1856	1856	159
752	20231201	090300	651450	1856	1856	1856	1856	0
753	20231201	090200	651450	1856	1856	1856	1854	138
754	20231201	090100	395328	1856	1856	1856	1856	20
755	20231201	090000	358208	1856	1856	1856	1856	193