KissMeData/053060/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193200	610469513	1870	1870	1870	1870	11804
3	20231201	193100	610469513	1870	1870	1870	1870	0
4	20231201	193000	610469513	1870	1870	1870	1870	0
5	20231201	192900	610469513	1870	1870	1870	1870	0
6	20231201	192800	610469513	1870	1870	1870	1870	0
7	20231201	192700	610469513	1870	1870	1870	1870	0
8	20231201	192600	610469513	1870	1870	1870	1870	0
9	20231201	192500	610469513	1870	1870	1870	1870	0
10	20231201	192400	610469513	1870	1870	1870	1870	0
11	20231201	192300	610469513	1870	1870	1870	1870	0
12	20231201	192200	610469513	1870	1870	1870	1870	0
13	20231201	192100	610469513	1870	1870	1870	1870	0
14	20231201	192000	610469513	1870	1870	1870	1870	0
15	20231201	191900	610469513	1870	1870	1870	1870	0
16	20231201	191800	610469513	1870	1870	1870	1870	0
17	20231201	191700	610469513	1870	1870	1870	1870	0
18	20231201	191600	610469513	1870	1870	1870	1870	0
19	20231201	191500	610469513	1870	1870	1870	1870	0
20	20231201	191400	610469513	1870	1870	1870	1870	0
21	20231201	191300	610469513	1870	1870	1870	1870	0
22	20231201	191200	610469513	1870	1870	1870	1870	0
23	20231201	191100	610469513	1870	1870	1870	1870	0
24	20231201	191000	610469513	1870	1870	1870	1870	0
25	20231201	190900	610469513	1870	1870	1870	1870	0
26	20231201	190800	610469513	1870	1870	1870	1870	0
27	20231201	190700	610469513	1870	1870	1870	1870	0
28	20231201	190600	610469513	1870	1870	1870	1870	0
29	20231201	190500	610469513	1870	1870	1870	1870	0
30	20231201	190400	610469513	1870	1870	1870	1870	0
31	20231201	190300	610469513	1870	1870	1870	1870	0
32	20231201	190200	610469513	1870	1870	1870	1870	11804
33	20231201	190100	610469513	1870	1870	1870	1870	0
34	20231201	190000	610469513	1870	1870	1870	1870	0
35	20231201	185900	610469513	1870	1870	1870	1870	0
36	20231201	185800	610469513	1870	1870	1870	1870	0
37	20231201	185700	610469513	1870	1870	1870	1870	0
38	20231201	185600	610469513	1870	1870	1870	1870	0
39	20231201	185500	610469513	1870	1870	1870	1870	0
40	20231201	185400	610469513	1870	1870	1870	1870	0
41	20231201	185300	610469513	1870	1870	1870	1870	0
42	20231201	185200	610469513	1870	1870	1870	1870	0
43	20231201	185100	610469513	1870	1870	1870	1870	0
44	20231201	185000	610469513	1870	1870	1870	1870	0
45	20231201	184900	610469513	1870	1870	1870	1870	0
46	20231201	184800	610469513	1870	1870	1870	1870	0
47	20231201	184700	610469513	1870	1870	1870	1870	0
48	20231201	184600	610469513	1870	1870	1870	1870	0
49	20231201	184500	610469513	1870	1870	1870	1870	0
50	20231201	184400	610469513	1870	1870	1870	1870	0
51	20231201	184300	610469513	1870	1870	1870	1870	0
52	20231201	184200	610469513	1870	1870	1870	1870	0
53	20231201	184100	610469513	1870	1870	1870	1870	0
54	20231201	184000	610469513	1870	1870	1870	1870	0
55	20231201	183900	610469513	1870	1870	1870	1870	0
56	20231201	183800	610469513	1870	1870	1870	1870	0
57	20231201	183700	610469513	1870	1870	1870	1870	0
58	20231201	183600	610469513	1870	1870	1870	1870	0
59	20231201	183500	610469513	1870	1870	1870	1870	0
60	20231201	183400	610469513	1870	1870	1870	1870	0
61	20231201	183300	610469513	1870	1870	1870	1870	0
62	20231201	183200	610469513	1870	1870	1870	1870	11804
63	20231201	183100	610469513	1870	1870	1870	1870	0
64	20231201	183000	610469513	1870	1870	1870	1870	0
65	20231201	182900	610469513	1870	1870	1870	1870	0
66	20231201	182800	610469513	1870	1870	1870	1870	0
67	20231201	182700	610469513	1870	1870	1870	1870	0
68	20231201	182600	610469513	1870	1870	1870	1870	0
69	20231201	182500	610469513	1870	1870	1870	1870	0
70	20231201	182400	610469513	1870	1870	1870	1870	0
71	20231201	182300	610469513	1870	1870	1870	1870	0
72	20231201	182200	610469513	1870	1870	1870	1870	0
73	20231201	182100	610469513	1870	1870	1870	1870	0
74	20231201	182000	610469513	1870	1870	1870	1870	0
75	20231201	181900	610469513	1870	1870	1870	1870	0
76	20231201	181800	610469513	1870	1870	1870	1870	0
77	20231201	181700	610469513	1870	1870	1870	1870	0
78	20231201	181600	610469513	1870	1870	1870	1870	0
79	20231201	181500	610469513	1870	1870	1870	1870	0
80	20231201	181400	610469513	1870	1870	1870	1870	0
81	20231201	181300	610469513	1870	1870	1870	1870	0
82	20231201	181200	610469513	1870	1870	1870	1870	0
83	20231201	181100	610469513	1870	1870	1870	1870	0
84	20231201	181000	610469513	1870	1870	1870	1870	0
85	20231201	180900	610469513	1870	1870	1870	1870	0
86	20231201	180800	610469513	1870	1870	1870	1870	0
87	20231201	180700	610469513	1870	1870	1870	1870	0
88	20231201	180600	610469513	1870	1870	1870	1870	0
89	20231201	180500	610469513	1870	1870	1870	1870	0
90	20231201	180400	610469513	1870	1870	1870	1870	0
91	20231201	180300	610469513	1870	1870	1870	1870	0
92	20231201	180200	610469513	1870	1870	1870	1870	11804
93	20231201	180100	610469513	1870	1870	1870	1870	0
94	20231201	180000	610469513	1870	1870	1870	1870	0
95	20231201	175900	610469513	1870	1870	1870	1870	0
96	20231201	175800	610469513	1870	1870	1870	1870	0
97	20231201	175700	610469513	1870	1870	1870	1870	0
98	20231201	175600	610469513	1870	1870	1870	1870	0
99	20231201	175500	610469513	1870	1870	1870	1870	0
100	20231201	175400	610469513	1870	1870	1870	1870	0
101	20231201	175300	610469513	1870	1870	1870	1870	0
102	20231201	175200	610469513	1870	1870	1870	1870	0
103	20231201	175100	610469513	1870	1870	1870	1870	0
104	20231201	175000	610469513	1870	1870	1870	1870	0
105	20231201	174900	610469513	1870	1870	1870	1870	0
106	20231201	174800	610469513	1870	1870	1870	1870	0
107	20231201	174700	610469513	1870	1870	1870	1870	0
108	20231201	174600	610469513	1870	1870	1870	1870	0
109	20231201	174500	610469513	1870	1870	1870	1870	0
110	20231201	174400	610469513	1870	1870	1870	1870	0
111	20231201	174300	610469513	1870	1870	1870	1870	0
112	20231201	174200	610469513	1870	1870	1870	1870	0
113	20231201	174100	610469513	1870	1870	1870	1870	0
114	20231201	174000	610469513	1870	1870	1870	1870	0
115	20231201	173900	610469513	1870	1870	1870	1870	0
116	20231201	173800	610469513	1870	1870	1870	1870	0
117	20231201	173700	610469513	1870	1870	1870	1870	0
118	20231201	173600	610469513	1870	1870	1870	1870	0
119	20231201	173500	610469513	1870	1870	1870	1870	0
120	20231201	173400	610469513	1870	1870	1870	1870	0
121	20231201	173300	610469513	1870	1870	1870	1870	0
122	20231201	173200	610469513	1870	1870	1870	1870	11804
123	20231201	173100	610469513	1870	1870	1870	1870	0
124	20231201	173000	610469513	1870	1870	1870	1870	0
125	20231201	172900	610469513	1870	1870	1870	1870	0
126	20231201	172800	610469513	1870	1870	1870	1870	0
127	20231201	172700	610469513	1870	1870	1870	1870	0
128	20231201	172600	610469513	1870	1870	1870	1870	0
129	20231201	172500	610469513	1870	1870	1870	1870	0
130	20231201	172400	610469513	1870	1870	1870	1870	0
131	20231201	172300	610469513	1870	1870	1870	1870	0
132	20231201	172200	610469513	1870	1870	1870	1870	0
133	20231201	172100	610469513	1870	1870	1870	1870	0
134	20231201	172000	610469513	1870	1870	1870	1870	0
135	20231201	171900	610469513	1870	1870	1870	1870	0
136	20231201	171800	610469513	1870	1870	1870	1870	0
137	20231201	171700	610469513	1870	1870	1870	1870	0
138	20231201	171600	610469513	1870	1870	1870	1870	0
139	20231201	171500	610469513	1870	1870	1870	1870	0
140	20231201	171400	610469513	1870	1870	1870	1870	0
141	20231201	171300	610469513	1870	1870	1870	1870	0
142	20231201	171200	610469513	1870	1870	1870	1870	0
143	20231201	171100	610469513	1870	1870	1870	1870	0
144	20231201	171000	610469513	1870	1870	1870	1870	0
145	20231201	170900	610469513	1870	1870	1870	1870	0
146	20231201	170800	610469513	1870	1870	1870	1870	0
147	20231201	170700	610469513	1870	1870	1870	1870	0
148	20231201	170600	610469513	1870	1870	1870	1870	0
149	20231201	170500	610469513	1870	1870	1870	1870	0
150	20231201	170400	610469513	1870	1870	1870	1870	0
151	20231201	170300	610469513	1870	1870	1870	1870	0
152	20231201	170200	610469513	1870	1870	1870	1870	11804
153	20231201	170100	610469513	1870	1870	1870	1870	0
154	20231201	170000	610469513	1870	1870	1870	1870	0
155	20231201	165900	610469513	1870	1870	1870	1870	0
156	20231201	165800	610469513	1870	1870	1870	1870	0
157	20231201	165700	610469513	1870	1870	1870	1870	0
158	20231201	165600	610469513	1870	1870	1870	1870	0
159	20231201	165500	610469513	1870	1870	1870	1870	0
160	20231201	165400	610469513	1870	1870	1870	1870	0
161	20231201	165300	610469513	1870	1870	1870	1870	0
162	20231201	165200	610469513	1870	1870	1870	1870	0
163	20231201	165100	610469513	1870	1870	1870	1870	0
164	20231201	165000	610469513	1870	1870	1870	1870	0
165	20231201	164900	610469513	1870	1870	1870	1870	0
166	20231201	164800	610469513	1870	1870	1870	1870	0
167	20231201	164700	610469513	1870	1870	1870	1870	0
168	20231201	164600	610469513	1870	1870	1870	1870	0
169	20231201	164500	610469513	1870	1870	1870	1870	0
170	20231201	164400	610469513	1870	1870	1870	1870	0
171	20231201	164300	610469513	1870	1870	1870	1870	0
172	20231201	164200	610469513	1870	1870	1870	1870	0
173	20231201	164100	610469513	1870	1870	1870	1870	0
174	20231201	164000	610469513	1870	1870	1870	1870	0
175	20231201	163900	610469513	1870	1870	1870	1870	0
176	20231201	163800	610469513	1870	1870	1870	1870	0
177	20231201	163700	610469513	1870	1870	1870	1870	0
178	20231201	163600	610469513	1870	1870	1870	1870	0
179	20231201	163500	610469513	1870	1870	1870	1870	0
180	20231201	163400	610469513	1870	1870	1870	1870	0
181	20231201	163300	610469513	1870	1870	1870	1870	0
182	20231201	163200	610469513	1870	1870	1870	1870	11804
183	20231201	163100	610469513	1870	1870	1870	1870	0
184	20231201	163000	610469513	1870	1870	1870	1870	0
185	20231201	162900	610469513	1870	1870	1870	1870	0
186	20231201	162800	610469513	1870	1870	1870	1870	0
187	20231201	162700	610469513	1870	1870	1870	1870	0
188	20231201	162600	610469513	1870	1870	1870	1870	0
189	20231201	162500	610469513	1870	1870	1870	1870	0
190	20231201	162400	610469513	1870	1870	1870	1870	0
191	20231201	162300	610469513	1870	1870	1870	1870	0
192	20231201	162200	610469513	1870	1870	1870	1870	0
193	20231201	162100	610469513	1870	1870	1870	1870	0
194	20231201	162000	610469513	1870	1870	1870	1870	0
195	20231201	161900	610469513	1870	1870	1870	1870	0
196	20231201	161800	610469513	1870	1870	1870	1870	0
197	20231201	161700	610469513	1870	1870	1870	1870	0
198	20231201	161600	610469513	1870	1870	1870	1870	0
199	20231201	161500	610469513	1870	1870	1870	1870	0
200	20231201	161400	610469513	1870	1870	1870	1870	0
201	20231201	161300	610469513	1870	1870	1870	1870	0
202	20231201	161200	610469513	1870	1870	1870	1870	0
203	20231201	161100	610469513	1870	1870	1870	1870	0
204	20231201	161000	610469513	1870	1870	1870	1870	0
205	20231201	160900	610469513	1870	1870	1870	1870	0
206	20231201	160800	610469513	1870	1870	1870	1870	0
207	20231201	160700	610469513	1870	1870	1870	1870	0
208	20231201	160600	610469513	1870	1870	1870	1870	0
209	20231201	160500	610469513	1870	1870	1870	1870	0
210	20231201	160400	610469513	1870	1870	1870	1870	0
211	20231201	160300	610469513	1870	1870	1870	1870	0
212	20231201	160200	610469513	1870	1870	1870	1870	11804
213	20231201	160100	610469513	1870	1870	1870	1870	0
214	20231201	160000	610469513	1870	1870	1870	1870	0
215	20231201	155900	610469513	1870	1870	1870	1870	0
216	20231201	155800	610469513	1870	1870	1870	1870	0
217	20231201	155700	610469513	1870	1870	1870	1870	0
218	20231201	155600	610469513	1870	1870	1870	1870	0
219	20231201	155500	610469513	1870	1870	1870	1870	0
220	20231201	155400	610469513	1870	1870	1870	1870	0
221	20231201	155300	610469513	1870	1870	1870	1870	0
222	20231201	155200	610469513	1870	1870	1870	1870	0
223	20231201	155100	610469513	1870	1870	1870	1870	0
224	20231201	155000	610469513	1870	1870	1870	1870	0
225	20231201	154900	610469513	1870	1870	1870	1870	0
226	20231201	154800	610469513	1870	1870	1870	1870	0
227	20231201	154700	610469513	1870	1870	1870	1870	0
228	20231201	154600	610469513	1870	1870	1870	1870	0
229	20231201	154500	610469513	1870	1870	1870	1870	0
230	20231201	154400	610469513	1870	1870	1870	1870	0
231	20231201	154300	610469513	1870	1870	1870	1870	0
232	20231201	154200	610469513	1870	1870	1870	1870	0
233	20231201	154100	610469513	1870	1870	1870	1870	0
234	20231201	154000	610469513	1870	1870	1870	1870	0
235	20231201	153900	610469513	1870	1870	1870	1870	0
236	20231201	153800	610469513	1870	1870	1870	1870	0
237	20231201	153700	610469513	1870	1870	1870	1870	0
238	20231201	153600	610469513	1870	1870	1870	1870	0
239	20231201	153500	610469513	1870	1870	1870	1870	0
240	20231201	153400	610469513	1870	1870	1870	1870	0
241	20231201	153300	610469513	1870	1870	1870	1870	0
242	20231201	153200	610469513	1870	1870	1870	1870	11804
243	20231201	153100	610469513	1870	1870	1870	1870	0
244	20231201	153000	610469513	1870	1870	1870	1870	11804
245	20231201	152900	588396033	1869	1869	1869	1869	0
246	20231201	152800	588396033	1869	1869	1869	1869	0
247	20231201	152700	588396033	1869	1869	1869	1869	0
248	20231201	152600	588396033	1869	1869	1869	1869	0
249	20231201	152500	588396033	1869	1869	1869	1869	0
250	20231201	152400	588396033	1869	1869	1869	1869	0
251	20231201	152300	588396033	1869	1869	1869	1869	0
252	20231201	152200	588396033	1869	1869	1869	1869	0
253	20231201	152100	588396033	1869	1869	1869	1869	0
254	20231201	152000	588396033	1869	1869	1869	1869	0
255	20231201	151900	588396033	1869	1868	1869	1866	508
256	20231201	151800	587447651	1869	1866	1869	1866	602
257	20231201	151700	586323163	1868	1866	1869	1866	932
258	20231201	151600	584583754	1866	1869	1869	1866	381
259	20231201	151500	583872457	1868	1869	1869	1868	949
260	20231201	151400	582099626	1869	1868	1869	1868	3028
261	20231201	151300	576443321	1868	1868	1868	1868	556
262	20231201	151200	575404713	1868	1868	1868	1868	31
263	20231201	151100	575346805	1867	1868	1868	1867	153
264	20231201	151000	575061072	1868	1868	1868	1868	306
265	20231201	150900	574489464	1868	1867	1868	1867	1272
266	20231201	150800	572114460	1867	1867	1867	1867	36
267	20231201	150700	572047248	1866	1867	1867	1866	173
268	20231201	150600	571724328	1867	1867	1867	1867	0
269	20231201	150500	571724328	1867	1867	1867	1867	190
270	20231201	150400	571369598	1867	1867	1868	1866	196
271	20231201	150300	571003780	1867	1867	1867	1867	71
272	20231201	150200	570871223	1867	1868	1868	1867	105
273	20231201	150100	570675104	1869	1869	1869	1869	84
274	20231201	150000	570518108	1869	1868	1869	1867	2639
275	20231201	145900	565586054	1867	1866	1868	1866	5042
276	20231201	145800	556176798	1868	1868	1868	1868	0
277	20231201	145700	556176798	1868	1867	1868	1867	107
278	20231201	145600	555976992	1868	1868	1868	1868	1
279	20231201	145500	555975124	1868	1866	1868	1866	490
280	20231201	145400	555060744	1868	1866	1868	1863	2780
281	20231201	145300	549878283	1865	1868	1868	1865	52
282	20231201	145200	549781297	1865	1866	1866	1865	92
283	20231201	145100	549609707	1868	1868	1868	1868	0
284	20231201	145000	549609707	1868	1865	1868	1865	14
285	20231201	144900	549583567	1865	1864	1865	1863	1968
286	20231201	144800	545916699	1865	1865	1865	1865	0
287	20231201	144700	545916699	1865	1864	1865	1864	130
288	20231201	144600	545674255	1864	1864	1864	1864	0
289	20231201	144500	545674255	1864	1864	1864	1864	71
290	20231201	144400	545541911	1865	1868	1868	1865	612
291	20231201	144300	544398926	1868	1865	1868	1865	158
292	20231201	144200	544103992	1868	1868	1868	1868	0
293	20231201	144100	544103992	1868	1868	1868	1868	0
294	20231201	144000	544103992	1868	1865	1868	1865	1195
295	20231201	143900	541872136	1863	1864	1864	1863	161
296	20231201	143800	541572074	1865	1865	1865	1865	125
297	20231201	143700	541338949	1866	1866	1866	1866	160
298	20231201	143600	541040389	1868	1866	1868	1866	389
299	20231201	143500	540314497	1868	1868	1868	1868	10
300	20231201	143400	540295817	1866	1867	1867	1866	171
301	20231201	143300	539976621	1867	1868	1868	1867	52
302	20231201	143200	539879511	1869	1868	1869	1868	210
303	20231201	143100	539487221	1868	1868	1868	1868	49
304	20231201	143000	539395689	1867	1867	1867	1867	522
305	20231201	142900	538421115	1867	1867	1867	1867	20
306	20231201	142800	538383775	1867	1862	1867	1862	1473
307	20231201	142700	535636076	1860	1862	1862	1860	900
308	20231201	142600	533961906	1865	1865	1865	1865	217
309	20231201	142500	533557201	1864	1864	1864	1864	0
310	20231201	142400	533557201	1864	1864	1864	1864	0
311	20231201	142300	533557201	1864	1863	1864	1863	300
312	20231201	142200	532998072	1864	1864	1864	1864	10
313	20231201	142100	532979432	1854	1862	1865	1854	2156
314	20231201	142000	528973534	1862	1861	1862	1861	72
315	20231201	141900	528839541	1863	1863	1863	1863	0
316	20231201	141800	528839541	1863	1863	1863	1863	0
317	20231201	141700	528839541	1863	1861	1863	1860	28
318	20231201	141600	528787411	1861	1861	1861	1861	45
319	20231201	141500	528703666	1862	1865	1865	1862	96
320	20231201	141400	528524662	1865	1865	1865	1865	130
321	20231201	141300	528282212	1865	1865	1865	1865	9
322	20231201	141200	528265427	1865	1860	1865	1860	510
323	20231201	141100	527316527	1860	1860	1860	1860	71
324	20231201	141000	527184467	1860	1861	1861	1860	70
325	20231201	140900	527054219	1861	1861	1861	1861	13
326	20231201	140800	527030026	1865	1865	1865	1865	0
327	20231201	140700	527030026	1865	1865	1865	1865	0
328	20231201	140600	527030026	1865	1865	1865	1865	0
329	20231201	140500	527030026	1865	1864	1865	1864	424
330	20231201	140400	526239365	1861	1861	1861	1861	400
331	20231201	140300	525494965	1864	1864	1864	1864	100
332	20231201	140200	525308565	1860	1862	1862	1860	404
333	20231201	140100	524556880	1862	1862	1862	1862	46
334	20231201	140000	524471228	1863	1863	1863	1863	24
335	20231201	135900	524426516	1863	1863	1863	1863	0
336	20231201	135800	524426516	1863	1863	1863	1863	0
337	20231201	135700	524426516	1863	1863	1863	1863	70
338	20231201	135600	524296106	1864	1864	1864	1864	0
339	20231201	135500	524296106	1864	1864	1864	1864	1
340	20231201	135400	524294242	1863	1863	1863	1863	70
341	20231201	135300	524163832	1865	1865	1865	1865	0
342	20231201	135200	524163832	1865	1865	1865	1865	0
343	20231201	135100	524163832	1865	1865	1865	1865	0
344	20231201	135000	524163832	1865	1864	1865	1860	1648
345	20231201	134900	521097898	1865	1865	1865	1865	357
346	20231201	134800	520432093	1865	1865	1865	1865	59
347	20231201	134700	520322058	1863	1863	1863	1863	521
348	20231201	134600	519351435	1865	1865	1865	1865	0
349	20231201	134500	519351435	1865	1865	1865	1865	80
350	20231201	134400	519202235	1865	1865	1865	1865	53
351	20231201	134300	519103390	1865	1859	1865	1859	1242
352	20231201	134200	516787959	1856	1857	1857	1856	71
353	20231201	134100	516656143	1857	1857	1857	1857	0
354	20231201	134000	516656143	1857	1858	1858	1857	156
355	20231201	133900	516366450	1853	1858	1858	1853	202
356	20231201	133800	515992134	1854	1854	1854	1854	70
357	20231201	133700	515862354	1854	1854	1854	1854	0
358	20231201	133600	515862354	1854	1854	1854	1854	0
359	20231201	133500	515862354	1854	1855	1855	1854	80
360	20231201	133400	515713964	1855	1858	1858	1855	280
361	20231201	133300	515194474	1854	1858	1858	1854	353
362	20231201	133200	514539444	1855	1855	1855	1855	550
363	20231201	133100	513519194	1854	1856	1856	1854	1080
364	20231201	133000	511515744	1857	1860	1860	1857	176
365	20231201	132900	511188899	1860	1860	1860	1860	335
366	20231201	132800	510565799	1860	1859	1860	1859	205
367	20231201	132700	510184570	1860	1860	1860	1858	393
368	20231201	132600	509453650	1860	1860	1860	1860	260
369	20231201	132500	508970050	1856	1860	1860	1856	737
370	20231201	132400	507600070	1860	1858	1860	1857	637
371	20231201	132300	506415475	1860	1857	1860	1857	1321
372	20231201	132200	503958718	1857	1858	1860	1857	863
373	20231201	132100	502354543	1858	1862	1862	1858	1005
374	20231201	132000	500485697	1862	1870	1870	1862	325
375	20231201	131900	499878671	1870	1864	1870	1864	560
376	20231201	131800	498834771	1870	1862	1870	1862	363
377	20231201	131700	498157950	1861	1859	1861	1859	2025
378	20231201	131600	494391735	1857	1855	1857	1855	1527
379	20231201	131500	491557238	1855	1851	1856	1851	208
380	20231201	131400	491171350	1851	1851	1851	1851	184
381	20231201	131300	490830766	1850	1847	1850	1846	2021
382	20231201	131200	487094681	1847	1846	1847	1846	16070
383	20231201	131100	457428298	1846	1846	1846	1835	5383
384	20231201	131000	447494822	1846	1845	1846	1835	13194
385	20231201	130900	423151048	1846	1846	1846	1845	5064
386	20231201	130800	413802975	1840	1840	1846	1840	1120
387	20231201	130700	411741749	1846	1843	1846	1840	10080
388	20231201	130600	393184028	1843	1845	1845	1843	550
389	20231201	130500	392169941	1847	1845	1847	1845	872
390	20231201	130400	390559463	1847	1847	1847	1845	7147
391	20231201	130300	377373038	1846	1846	1848	1846	104
392	20231201	130200	377181035	1846	1848	1848	1846	555
393	20231201	130100	376156331	1848	1848	1848	1848	0
394	20231201	130000	376156331	1848	1848	1848	1847	79
395	20231201	125900	376010408	1846	1846	1846	1846	533
396	20231201	125800	375026490	1846	1846	1846	1846	323
397	20231201	125700	374430232	1851	1851	1851	1851	208
398	20231201	125600	374045224	1846	1846	1846	1846	585
399	20231201	125500	372965314	1846	1846	1846	1846	0
400	20231201	125400	372965314	1846	1846	1846	1846	71
401	20231201	125300	372834248	1846	1846	1846	1846	296
402	20231201	125200	372287832	1846	1846	1846	1845	609
403	20231201	125100	371163689	1847	1847	1847	1847	56
404	20231201	125000	371060257	1850	1850	1850	1850	1
405	20231201	124900	371058407	1851	1847	1851	1847	176
406	20231201	124800	370733119	1849	1848	1851	1848	2609
407	20231201	124700	365909094	1849	1849	1849	1849	0
408	20231201	124600	365909094	1849	1849	1849	1849	40
409	20231201	124500	365835134	1850	1851	1851	1850	14
410	20231201	124400	365809230	1856	1856	1856	1856	3
411	20231201	124300	365803662	1849	1849	1849	1849	750
412	20231201	124200	364416912	1849	1849	1849	1849	70
413	20231201	124100	364287482	1851	1851	1851	1851	0
414	20231201	124000	364287482	1851	1852	1852	1846	2612
415	20231201	123900	359459573	1850	1850	1850	1850	71
416	20231201	123800	359328223	1850	1850	1850	1850	86
417	20231201	123700	359169123	1850	1854	1856	1850	87
418	20231201	123600	359008053	1856	1856	1856	1856	10
419	20231201	123500	358989493	1860	1859	1860	1859	540
420	20231201	123400	357985632	1860	1855	1860	1850	429
421	20231201	123300	357189940	1859	1859	1859	1859	0
422	20231201	123200	357189940	1859	1859	1859	1859	1000
423	20231201	123100	355330940	1859	1851	1859	1850	149
424	20231201	123000	355054806	1859	1852	1860	1851	1494
425	20231201	122900	352281040	1853	1853	1853	1853	0
426	20231201	122800	352281040	1853	1853	1853	1853	70
427	20231201	122700	352151330	1852	1852	1852	1852	36
428	20231201	122600	352084658	1853	1853	1853	1853	34
429	20231201	122500	352021656	1855	1855	1855	1855	0
430	20231201	122400	352021656	1855	1855	1855	1855	0
431	20231201	122300	352021656	1855	1855	1855	1855	20
432	20231201	122200	351984556	1857	1858	1858	1856	72
433	20231201	122100	351850921	1858	1857	1858	1857	87
434	20231201	122000	351689294	1857	1857	1857	1853	160
435	20231201	121900	351392702	1857	1857	1857	1857	0
436	20231201	121800	351392702	1857	1857	1857	1853	238
437	20231201	121700	350951576	1853	1857	1857	1853	923
438	20231201	121600	349241249	1853	1853	1853	1853	0
439	20231201	121500	349241249	1853	1853	1853	1853	0
440	20231201	121400	349241249	1853	1853	1853	1853	70
441	20231201	121300	349111539	1853	1850	1853	1850	623
442	20231201	121200	347957413	1850	1851	1851	1850	71
443	20231201	121100	347826062	1853	1853	1853	1853	0
444	20231201	121000	347826062	1853	1853	1853	1853	79
445	20231201	120900	347679675	1849	1849	1849	1849	0
446	20231201	120800	347679675	1849	1849	1849	1849	0
447	20231201	120700	347679675	1849	1851	1851	1849	508
448	20231201	120600	346739772	1853	1851	1853	1851	159
449	20231201	120500	346445292	1852	1851	1852	1851	314
450	20231201	120400	345863914	1852	1852	1852	1852	115
451	20231201	120300	345650934	1853	1853	1853	1853	4
452	20231201	120200	345643522	1860	1850	1860	1850	1500
453	20231201	120100	342863597	1850	1855	1855	1850	4092
454	20231201	120000	335290478	1853	1853	1853	1853	97
455	20231201	115900	335110737	1853	1855	1855	1853	609
456	20231201	115800	333981776	1855	1856	1856	1855	49
457	20231201	115700	333890868	1856	1856	1856	1856	0
458	20231201	115600	333890868	1856	1860	1860	1856	293
459	20231201	115500	333346508	1860	1857	1860	1857	110
460	20231201	115400	333142208	1852	1855	1855	1852	1020
461	20231201	115300	331251584	1855	1856	1856	1855	100
462	20231201	115200	331066054	1857	1857	1857	1857	10
463	20231201	115100	331047484	1860	1855	1860	1855	930
464	20231201	115000	329322224	1855	1856	1856	1855	671
465	20231201	114900	328077462	1856	1857	1857	1856	71
466	20231201	114800	327945674	1857	1857	1857	1857	272
467	20231201	114700	327440570	1857	1857	1857	1855	1172
468	20231201	114600	325265931	1857	1860	1860	1857	241
469	20231201	114500	324817976	1864	1864	1864	1864	1
470	20231201	114400	324816112	1864	1864	1864	1864	30
471	20231201	114300	324760192	1867	1862	1867	1862	121
472	20231201	114200	324534885	1856	1858	1858	1856	4500
473	20231201	114100	316182264	1858	1858	1858	1858	72
474	20231201	114000	316048488	1859	1859	1860	1859	104
475	20231201	113900	315855103	1859	1862	1862	1858	797
476	20231201	113800	314372906	1866	1862	1866	1862	121
477	20231201	113700	314147600	1867	1867	1867	1867	71
478	20231201	113600	314015043	1866	1866	1866	1866	0
479	20231201	113500	314015043	1866	1866	1866	1866	0
480	20231201	113400	314015043	1866	1866	1866	1866	103
481	20231201	113300	313822845	1867	1867	1867	1867	10
482	20231201	113200	313804175	1858	1859	1859	1858	5100
483	20231201	113100	304327727	1858	1858	1858	1858	877
484	20231201	113000	302698261	1868	1858	1868	1858	24
485	20231201	112900	302653639	1858	1858	1858	1858	181
486	20231201	112800	302317341	1858	1859	1859	1858	230
487	20231201	112700	301889935	1867	1867	1867	1867	0
488	20231201	112600	301889935	1867	1867	1867	1867	0
489	20231201	112500	301889935	1867	1867	1867	1867	137
490	20231201	112400	301634156	1867	1863	1867	1863	85
491	20231201	112300	301475729	1860	1863	1863	1860	4855
492	20231201	112200	292435758	1867	1867	1867	1867	0
493	20231201	112100	292435758	1867	1863	1867	1863	241
494	20231201	112000	291986027	1867	1867	1867	1867	0
495	20231201	111900	291986027	1867	1867	1867	1867	13
496	20231201	111800	291961756	1869	1869	1869	1869	0
497	20231201	111700	291961756	1869	1864	1869	1864	56
498	20231201	111600	291857366	1863	1859	1863	1858	381
499	20231201	111500	291148149	1862	1862	1862	1862	0
500	20231201	111400	291148149	1862	1862	1862	1862	488
501	20231201	111300	290239493	1862	1860	1862	1860	272
502	20231201	111200	289733373	1861	1861	1861	1861	108
503	20231201	111100	289532385	1861	1862	1862	1861	25
504	20231201	111000	289485837	1865	1865	1865	1865	1
505	20231201	110900	289483972	1868	1868	1868	1868	100
506	20231201	110800	289297172	1869	1862	1869	1862	108
507	20231201	110700	289095985	1866	1864	1866	1864	40
508	20231201	110600	289021385	1862	1862	1862	1862	2300
509	20231201	110500	284738785	1860	1862	1862	1860	55
510	20231201	110400	284636385	1862	1859	1862	1859	2952
511	20231201	110300	279139894	1862	1862	1862	1862	0
512	20231201	110200	279139894	1862	1859	1862	1857	2771
513	20231201	110100	273981695	1861	1861	1861	1861	46
514	20231201	110000	273896089	1862	1854	1862	1854	1867
515	20231201	105900	270420341	1854	1858	1858	1854	755
516	20231201	105800	269018735	1858	1859	1859	1858	141
517	20231201	105700	268756654	1859	1859	1859	1859	118
518	20231201	105600	268537292	1861	1861	1862	1861	130
519	20231201	105500	268295356	1859	1860	1862	1859	965
520	20231201	105400	266500966	1862	1862	1862	1862	386
521	20231201	105300	265782234	1860	1862	1862	1860	167
522	20231201	105200	265471440	1862	1862	1862	1862	0
523	20231201	105100	265471440	1862	1861	1862	1861	121
524	20231201	105000	265246147	1862	1862	1862	1862	31
525	20231201	104900	265188425	1862	1856	1862	1856	1303
526	20231201	104800	262769179	1854	1853	1854	1853	3260
527	20231201	104700	256728171	1853	1852	1853	1852	320
528	20231201	104600	256135278	1854	1856	1856	1854	330
529	20231201	104500	255523378	1856	1854	1856	1854	1770
530	20231201	104400	252241258	1856	1856	1856	1854	586
531	20231201	104300	251153964	1856	1856	1856	1856	1403
532	20231201	104200	248549996	1856	1856	1856	1856	806
533	20231201	104100	247054060	1856	1855	1856	1854	2700
534	20231201	104000	242045225	1856	1855	1856	1855	560
535	20231201	103900	241006245	1854	1853	1854	1853	9199
536	20231201	103800	223951473	1854	1854	1854	1852	1519
537	20231201	103700	221135463	1853	1853	1854	1853	1051
538	20231201	103600	219187060	1852	1853	1853	1852	615
539	20231201	103500	218047579	1852	1857	1857	1852	2544
540	20231201	103400	213327322	1856	1856	1856	1856	67
541	20231201	103300	213202970	1856	1856	1856	1856	0
542	20231201	103200	213202970	1856	1857	1857	1856	1020
543	20231201	103100	211309796	1856	1857	1857	1856	630
544	20231201	103000	210139954	1857	1857	1857	1857	1002
545	20231201	102900	208279240	1855	1856	1856	1855	243
546	20231201	102800	207828254	1857	1858	1859	1857	560
547	20231201	102700	206787799	1858	1861	1861	1858	175
548	20231201	102600	206462394	1858	1860	1860	1858	860
549	20231201	102500	204862834	1862	1863	1863	1862	836
550	20231201	102400	203305601	1865	1868	1868	1865	2515
551	20231201	102300	198612967	1869	1869	1869	1869	0
552	20231201	102200	198612967	1869	1869	1869	1869	0
553	20231201	102100	198612967	1869	1869	1869	1869	0
554	20231201	102000	198612967	1869	1868	1869	1868	79
555	20231201	101900	198465387	1868	1868	1868	1868	4
556	20231201	101800	198457915	1868	1868	1868	1868	56
557	20231201	101700	198353307	1868	1868	1868	1868	52
558	20231201	101600	198256171	1867	1869	1870	1867	1346
559	20231201	101500	195741550	1871	1873	1873	1871	1718
560	20231201	101400	192525357	1874	1874	1874	1874	496
561	20231201	101300	191595853	1874	1874	1876	1874	1126
562	20231201	101200	189485697	1875	1875	1875	1875	6530
563	20231201	101100	177241947	1876	1876	1877	1876	2609
564	20231201	101000	172347448	1876	1876	1876	1876	4
565	20231201	100900	172339944	1876	1876	1876	1876	67
566	20231201	100800	172214252	1878	1878	1878	1878	47
567	20231201	100700	172125986	1878	1878	1878	1878	2
568	20231201	100600	172122230	1876	1878	1878	1876	169
569	20231201	100500	171805106	1878	1878	1878	1877	78
570	20231201	100400	171658628	1878	1878	1878	1878	0
571	20231201	100300	171658628	1878	1878	1878	1878	86
572	20231201	100200	171497120	1878	1878	1878	1878	51
573	20231201	100100	171401342	1878	1878	1878	1878	67
574	20231201	100000	171275516	1878	1878	1878	1878	476
575	20231201	095900	170381588	1878	1878	1878	1878	9
576	20231201	095800	170364686	1878	1878	1878	1878	164
577	20231201	095700	170056694	1878	1879	1880	1878	401
578	20231201	095600	169303515	1879	1881	1881	1879	344
579	20231201	095500	168657133	1881	1880	1881	1880	268
580	20231201	095400	168153092	1881	1881	1881	1881	0
581	20231201	095300	168153092	1881	1881	1881	1881	257
582	20231201	095200	167669675	1879	1880	1881	1879	2626
583	20231201	095100	162733744	1880	1880	1880	1880	10
584	20231201	095000	162714944	1881	1881	1881	1881	41
585	20231201	094900	162637823	1881	1881	1881	1881	163
586	20231201	094800	162331220	1881	1878	1881	1878	273
587	20231201	094700	161818521	1878	1878	1878	1877	190
588	20231201	094600	161461769	1875	1875	1875	1875	4163
589	20231201	094500	153656144	1879	1881	1881	1879	6801
590	20231201	094400	140871151	1882	1884	1884	1881	531
591	20231201	094300	139871822	1884	1885	1886	1884	185
592	20231201	094200	139523031	1885	1882	1885	1882	676
593	20231201	094100	138250271	1884	1884	1884	1882	121
594	20231201	094000	138022456	1885	1885	1885	1885	49
595	20231201	093900	137930091	1885	1885	1885	1885	2
596	20231201	093800	137926321	1885	1885	1885	1885	1
597	20231201	093700	137924436	1887	1882	1887	1881	200
598	20231201	093600	137548139	1882	1884	1884	1882	2422
599	20231201	093500	132988211	1887	1887	1887	1887	9
600	20231201	093400	132971228	1884	1884	1884	1884	213
601	20231201	093300	132569936	1884	1884	1884	1884	3
602	20231201	093200	132564284	1884	1885	1885	1884	692
603	20231201	093100	131260336	1886	1890	1890	1886	8457
604	20231201	093000	115291120	1890	1890	1890	1890	0
605	20231201	092900	115291120	1890	1890	1890	1890	876
606	20231201	092800	113635480	1890	1889	1890	1889	435
607	20231201	092700	112813343	1891	1891	1891	1891	113
608	20231201	092600	112599660	1890	1891	1891	1890	75
609	20231201	092500	112457900	1892	1892	1892	1892	475
610	20231201	092400	111559200	1891	1891	1891	1891	500
611	20231201	092300	110613700	1890	1890	1890	1890	0
612	20231201	092200	110613700	1890	1894	1895	1890	1933
613	20231201	092100	106955130	1894	1895	1895	1894	1020
614	20231201	092000	105022260	1894	1894	1895	1894	4627
615	20231201	091900	96257666	1896	1892	1896	1892	2051
616	20231201	091800	92374920	1892	1889	1892	1888	374
617	20231201	091700	91668227	1892	1888	1893	1888	533
618	20231201	091600	90661820	1888	1891	1891	1888	41
619	20231201	091500	90584320	1893	1893	1893	1890	81
620	20231201	091400	90431176	1893	1886	1893	1886	153
621	20231201	091300	90142597	1893	1893	1893	1893	136
622	20231201	091200	89885149	1893	1893	1893	1886	1624
623	20231201	091100	86821250	1893	1891	1894	1891	3526
624	20231201	091000	80147897	1889	1887	1889	1886	11906
625	20231201	090900	57672674	1888	1888	1888	1888	0
626	20231201	090800	57672674	1888	1887	1888	1887	901
627	20231201	090700	55972106	1886	1880	1886	1875	7472
628	20231201	090600	41921915	1884	1880	1884	1880	408
629	20231201	090500	41154730	1881	1889	1889	1881	1416
630	20231201	090400	38483307	1884	1886	1886	1884	57
631	20231201	090300	38375905	1886	1892	1892	1886	183
632	20231201	090200	38030379	1893	1890	1893	1883	1111
633	20231201	090100	35932096	1880	1877	1880	1877	2542
634	20231201	090000	31153756	1875	1880	1880	1875	12345