KissMeData/060540/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193700	844272795	2930	2930	2930	2930	5552
3	20231201	193600	844272795	2930	2930	2930	2930	0
4	20231201	193500	844272795	2930	2930	2930	2930	0
5	20231201	193400	844272795	2930	2930	2930	2930	0
6	20231201	193300	844272795	2930	2930	2930	2930	0
7	20231201	193200	844272795	2930	2930	2930	2930	0
8	20231201	193100	844272795	2930	2930	2930	2930	0
9	20231201	193000	844272795	2930	2930	2930	2930	0
10	20231201	192900	844272795	2930	2930	2930	2930	0
11	20231201	192800	844272795	2930	2930	2930	2930	0
12	20231201	192700	844272795	2930	2930	2930	2930	0
13	20231201	192600	844272795	2930	2930	2930	2930	0
14	20231201	192500	844272795	2930	2930	2930	2930	0
15	20231201	192400	844272795	2930	2930	2930	2930	0
16	20231201	192300	844272795	2930	2930	2930	2930	0
17	20231201	192200	844272795	2930	2930	2930	2930	0
18	20231201	192100	844272795	2930	2930	2930	2930	0
19	20231201	192000	844272795	2930	2930	2930	2930	0
20	20231201	191900	844272795	2930	2930	2930	2930	0
21	20231201	191800	844272795	2930	2930	2930	2930	0
22	20231201	191700	844272795	2930	2930	2930	2930	0
23	20231201	191600	844272795	2930	2930	2930	2930	0
24	20231201	191500	844272795	2930	2930	2930	2930	0
25	20231201	191400	844272795	2930	2930	2930	2930	0
26	20231201	191300	844272795	2930	2930	2930	2930	0
27	20231201	191200	844272795	2930	2930	2930	2930	0
28	20231201	191100	844272795	2930	2930	2930	2930	0
29	20231201	191000	844272795	2930	2930	2930	2930	0
30	20231201	190900	844272795	2930	2930	2930	2930	0
31	20231201	190800	844272795	2930	2930	2930	2930	0
32	20231201	190700	844272795	2930	2930	2930	2930	5552
33	20231201	190600	844272795	2930	2930	2930	2930	0
34	20231201	190500	844272795	2930	2930	2930	2930	0
35	20231201	190400	844272795	2930	2930	2930	2930	0
36	20231201	190300	844272795	2930	2930	2930	2930	0
37	20231201	190200	844272795	2930	2930	2930	2930	0
38	20231201	190100	844272795	2930	2930	2930	2930	0
39	20231201	190000	844272795	2930	2930	2930	2930	0
40	20231201	185900	844272795	2930	2930	2930	2930	0
41	20231201	185800	844272795	2930	2930	2930	2930	0
42	20231201	185700	844272795	2930	2930	2930	2930	0
43	20231201	185600	844272795	2930	2930	2930	2930	0
44	20231201	185500	844272795	2930	2930	2930	2930	0
45	20231201	185400	844272795	2930	2930	2930	2930	0
46	20231201	185300	844272795	2930	2930	2930	2930	0
47	20231201	185200	844272795	2930	2930	2930	2930	0
48	20231201	185100	844272795	2930	2930	2930	2930	0
49	20231201	185000	844272795	2930	2930	2930	2930	0
50	20231201	184900	844272795	2930	2930	2930	2930	0
51	20231201	184800	844272795	2930	2930	2930	2930	0
52	20231201	184700	844272795	2930	2930	2930	2930	0
53	20231201	184600	844272795	2930	2930	2930	2930	0
54	20231201	184500	844272795	2930	2930	2930	2930	0
55	20231201	184400	844272795	2930	2930	2930	2930	0
56	20231201	184300	844272795	2930	2930	2930	2930	0
57	20231201	184200	844272795	2930	2930	2930	2930	0
58	20231201	184100	844272795	2930	2930	2930	2930	0
59	20231201	184000	844272795	2930	2930	2930	2930	0
60	20231201	183900	844272795	2930	2930	2930	2930	0
61	20231201	183800	844272795	2930	2930	2930	2930	0
62	20231201	183700	844272795	2930	2930	2930	2930	5552
63	20231201	183600	844272795	2930	2930	2930	2930	0
64	20231201	183500	844272795	2930	2930	2930	2930	0
65	20231201	183400	844272795	2930	2930	2930	2930	0
66	20231201	183300	844272795	2930	2930	2930	2930	0
67	20231201	183200	844272795	2930	2930	2930	2930	0
68	20231201	183100	844272795	2930	2930	2930	2930	0
69	20231201	183000	844272795	2930	2930	2930	2930	0
70	20231201	182900	844272795	2930	2930	2930	2930	0
71	20231201	182800	844272795	2930	2930	2930	2930	0
72	20231201	182700	844272795	2930	2930	2930	2930	0
73	20231201	182600	844272795	2930	2930	2930	2930	0
74	20231201	182500	844272795	2930	2930	2930	2930	0
75	20231201	182400	844272795	2930	2930	2930	2930	0
76	20231201	182300	844272795	2930	2930	2930	2930	0
77	20231201	182200	844272795	2930	2930	2930	2930	0
78	20231201	182100	844272795	2930	2930	2930	2930	0
79	20231201	182000	844272795	2930	2930	2930	2930	0
80	20231201	181900	844272795	2930	2930	2930	2930	0
81	20231201	181800	844272795	2930	2930	2930	2930	0
82	20231201	181700	844272795	2930	2930	2930	2930	0
83	20231201	181600	844272795	2930	2930	2930	2930	0
84	20231201	181500	844272795	2930	2930	2930	2930	0
85	20231201	181400	844272795	2930	2930	2930	2930	0
86	20231201	181300	844272795	2930	2930	2930	2930	0
87	20231201	181200	844272795	2930	2930	2930	2930	0
88	20231201	181100	844272795	2930	2930	2930	2930	0
89	20231201	181000	844272795	2930	2930	2930	2930	0
90	20231201	180900	844272795	2930	2930	2930	2930	0
91	20231201	180800	844272795	2930	2930	2930	2930	0
92	20231201	180700	844272795	2930	2930	2930	2930	5552
93	20231201	180600	844272795	2930	2930	2930	2930	0
94	20231201	180500	844272795	2930	2930	2930	2930	0
95	20231201	180400	844272795	2930	2930	2930	2930	0
96	20231201	180300	844272795	2930	2930	2930	2930	0
97	20231201	180200	844272795	2930	2930	2930	2930	0
98	20231201	180100	844272795	2930	2930	2930	2930	0
99	20231201	180000	844272795	2930	2930	2930	2930	0
100	20231201	175900	844272795	2930	2930	2930	2930	0
101	20231201	175800	844272795	2930	2930	2930	2930	0
102	20231201	175700	844272795	2930	2930	2930	2930	0
103	20231201	175600	844272795	2930	2930	2930	2930	0
104	20231201	175500	844272795	2930	2930	2930	2930	0
105	20231201	175400	844272795	2930	2930	2930	2930	0
106	20231201	175300	844272795	2930	2930	2930	2930	0
107	20231201	175200	844272795	2930	2930	2930	2930	0
108	20231201	175100	844272795	2930	2930	2930	2930	0
109	20231201	175000	844272795	2930	2930	2930	2930	0
110	20231201	174900	844272795	2930	2930	2930	2930	0
111	20231201	174800	844272795	2930	2930	2930	2930	0
112	20231201	174700	844272795	2930	2930	2930	2930	0
113	20231201	174600	844272795	2930	2930	2930	2930	0
114	20231201	174500	844272795	2930	2930	2930	2930	0
115	20231201	174400	844272795	2930	2930	2930	2930	0
116	20231201	174300	844272795	2930	2930	2930	2930	0
117	20231201	174200	844272795	2930	2930	2930	2930	0
118	20231201	174100	844272795	2930	2930	2930	2930	0
119	20231201	174000	844272795	2930	2930	2930	2930	0
120	20231201	173900	844272795	2930	2930	2930	2930	0
121	20231201	173800	844272795	2930	2930	2930	2930	0
122	20231201	173700	844272795	2930	2930	2930	2930	5552
123	20231201	173600	844272795	2930	2930	2930	2930	0
124	20231201	173500	844272795	2930	2930	2930	2930	0
125	20231201	173400	844272795	2930	2930	2930	2930	0
126	20231201	173300	844272795	2930	2930	2930	2930	0
127	20231201	173200	844272795	2930	2930	2930	2930	0
128	20231201	173100	844272795	2930	2930	2930	2930	0
129	20231201	173000	844272795	2930	2930	2930	2930	0
130	20231201	172900	844272795	2930	2930	2930	2930	0
131	20231201	172800	844272795	2930	2930	2930	2930	0
132	20231201	172700	844272795	2930	2930	2930	2930	0
133	20231201	172600	844272795	2930	2930	2930	2930	0
134	20231201	172500	844272795	2930	2930	2930	2930	0
135	20231201	172400	844272795	2930	2930	2930	2930	0
136	20231201	172300	844272795	2930	2930	2930	2930	0
137	20231201	172200	844272795	2930	2930	2930	2930	0
138	20231201	172100	844272795	2930	2930	2930	2930	0
139	20231201	172000	844272795	2930	2930	2930	2930	0
140	20231201	171900	844272795	2930	2930	2930	2930	0
141	20231201	171800	844272795	2930	2930	2930	2930	0
142	20231201	171700	844272795	2930	2930	2930	2930	0
143	20231201	171600	844272795	2930	2930	2930	2930	0
144	20231201	171500	844272795	2930	2930	2930	2930	0
145	20231201	171400	844272795	2930	2930	2930	2930	0
146	20231201	171300	844272795	2930	2930	2930	2930	0
147	20231201	171200	844272795	2930	2930	2930	2930	0
148	20231201	171100	844272795	2930	2930	2930	2930	0
149	20231201	171000	844272795	2930	2930	2930	2930	0
150	20231201	170900	844272795	2930	2930	2930	2930	0
151	20231201	170800	844272795	2930	2930	2930	2930	0
152	20231201	170700	844272795	2930	2930	2930	2930	5552
153	20231201	170600	844272795	2930	2930	2930	2930	0
154	20231201	170500	844272795	2930	2930	2930	2930	0
155	20231201	170400	844272795	2930	2930	2930	2930	0
156	20231201	170300	844272795	2930	2930	2930	2930	0
157	20231201	170200	844272795	2930	2930	2930	2930	0
158	20231201	170100	844272795	2930	2930	2930	2930	0
159	20231201	170000	844272795	2930	2930	2930	2930	0
160	20231201	165900	844272795	2930	2930	2930	2930	0
161	20231201	165800	844272795	2930	2930	2930	2930	0
162	20231201	165700	844272795	2930	2930	2930	2930	0
163	20231201	165600	844272795	2930	2930	2930	2930	0
164	20231201	165500	844272795	2930	2930	2930	2930	0
165	20231201	165400	844272795	2930	2930	2930	2930	0
166	20231201	165300	844272795	2930	2930	2930	2930	0
167	20231201	165200	844272795	2930	2930	2930	2930	0
168	20231201	165100	844272795	2930	2930	2930	2930	0
169	20231201	165000	844272795	2930	2930	2930	2930	0
170	20231201	164900	844272795	2930	2930	2930	2930	0
171	20231201	164800	844272795	2930	2930	2930	2930	0
172	20231201	164700	844272795	2930	2930	2930	2930	0
173	20231201	164600	844272795	2930	2930	2930	2930	0
174	20231201	164500	844272795	2930	2930	2930	2930	0
175	20231201	164400	844272795	2930	2930	2930	2930	0
176	20231201	164300	844272795	2930	2930	2930	2930	0
177	20231201	164200	844272795	2930	2930	2930	2930	0
178	20231201	164100	844272795	2930	2930	2930	2930	0
179	20231201	164000	844272795	2930	2930	2930	2930	0
180	20231201	163900	844272795	2930	2930	2930	2930	0
181	20231201	163800	844272795	2930	2930	2930	2930	0
182	20231201	163700	844272795	2930	2930	2930	2930	5552
183	20231201	163600	844272795	2930	2930	2930	2930	0
184	20231201	163500	844272795	2930	2930	2930	2930	0
185	20231201	163400	844272795	2930	2930	2930	2930	0
186	20231201	163300	844272795	2930	2930	2930	2930	0
187	20231201	163200	844272795	2930	2930	2930	2930	0
188	20231201	163100	844272795	2930	2930	2930	2930	0
189	20231201	163000	844272795	2930	2930	2930	2930	0
190	20231201	162900	844272795	2930	2930	2930	2930	0
191	20231201	162800	844272795	2930	2930	2930	2930	0
192	20231201	162700	844272795	2930	2930	2930	2930	0
193	20231201	162600	844272795	2930	2930	2930	2930	0
194	20231201	162500	844272795	2930	2930	2930	2930	0
195	20231201	162400	844272795	2930	2930	2930	2930	0
196	20231201	162300	844272795	2930	2930	2930	2930	0
197	20231201	162200	844272795	2930	2930	2930	2930	0
198	20231201	162100	844272795	2930	2930	2930	2930	0
199	20231201	162000	844272795	2930	2930	2930	2930	0
200	20231201	161900	844272795	2930	2930	2930	2930	0
201	20231201	161800	844272795	2930	2930	2930	2930	0
202	20231201	161700	844272795	2930	2930	2930	2930	0
203	20231201	161600	844272795	2930	2930	2930	2930	0
204	20231201	161500	844272795	2930	2930	2930	2930	0
205	20231201	161400	844272795	2930	2930	2930	2930	0
206	20231201	161300	844272795	2930	2930	2930	2930	0
207	20231201	161200	844272795	2930	2930	2930	2930	0
208	20231201	161100	844272795	2930	2930	2930	2930	0
209	20231201	161000	844272795	2930	2930	2930	2930	0
210	20231201	160900	844272795	2930	2930	2930	2930	0
211	20231201	160800	844272795	2930	2930	2930	2930	0
212	20231201	160700	844272795	2930	2930	2930	2930	5552
213	20231201	160600	844272795	2930	2930	2930	2930	0
214	20231201	160500	844272795	2930	2930	2930	2930	0
215	20231201	160400	844272795	2930	2930	2930	2930	0
216	20231201	160300	844272795	2930	2930	2930	2930	0
217	20231201	160200	844272795	2930	2930	2930	2930	0
218	20231201	160100	844272795	2930	2930	2930	2930	0
219	20231201	160000	844272795	2930	2930	2930	2930	0
220	20231201	155900	844272795	2930	2930	2930	2930	0
221	20231201	155800	844272795	2930	2930	2930	2930	0
222	20231201	155700	844272795	2930	2930	2930	2930	0
223	20231201	155600	844272795	2930	2930	2930	2930	0
224	20231201	155500	844272795	2930	2930	2930	2930	0
225	20231201	155400	844272795	2930	2930	2930	2930	0
226	20231201	155300	844272795	2930	2930	2930	2930	0
227	20231201	155200	844272795	2930	2930	2930	2930	0
228	20231201	155100	844272795	2930	2930	2930	2930	0
229	20231201	155000	844272795	2930	2930	2930	2930	0
230	20231201	154900	844272795	2930	2930	2930	2930	0
231	20231201	154800	844272795	2930	2930	2930	2930	0
232	20231201	154700	844272795	2930	2930	2930	2930	0
233	20231201	154600	844272795	2930	2930	2930	2930	0
234	20231201	154500	844272795	2930	2930	2930	2930	0
235	20231201	154400	844272795	2930	2930	2930	2930	0
236	20231201	154300	844272795	2930	2930	2930	2930	0
237	20231201	154200	844272795	2930	2930	2930	2930	0
238	20231201	154100	844272795	2930	2930	2930	2930	0
239	20231201	154000	844272795	2930	2930	2930	2930	0
240	20231201	153900	844272795	2930	2930	2930	2930	0
241	20231201	153800	844272795	2930	2930	2930	2930	0
242	20231201	153700	844272795	2930	2930	2930	2930	5552
243	20231201	153600	844272795	2930	2930	2930	2930	0
244	20231201	153500	844272795	2930	2930	2930	2930	0
245	20231201	153400	844272795	2930	2930	2930	2930	0
246	20231201	153300	844272795	2930	2930	2930	2930	0
247	20231201	153200	844272795	2930	2930	2930	2930	0
248	20231201	153100	844272795	2930	2930	2930	2930	0
249	20231201	153000	844272795	2930	2930	2930	2930	5552
250	20231201	152900	828005435	2935	2935	2935	2935	0
251	20231201	152800	828005435	2935	2935	2935	2935	0
252	20231201	152700	828005435	2935	2935	2935	2935	0
253	20231201	152600	828005435	2935	2935	2935	2935	0
254	20231201	152500	828005435	2935	2935	2935	2935	0
255	20231201	152400	828005435	2935	2935	2935	2935	0
256	20231201	152300	828005435	2935	2935	2935	2935	0
257	20231201	152200	828005435	2935	2935	2935	2935	0
258	20231201	152100	828005435	2935	2935	2935	2935	0
259	20231201	152000	828005435	2935	2935	2935	2935	0
260	20231201	151900	828005435	2935	2935	2935	2930	1751
261	20231201	151800	822869690	2935	2935	2935	2935	22
262	20231201	151700	822805120	2935	2930	2935	2925	1159
263	20231201	151600	819406220	2925	2930	2930	2925	1563
264	20231201	151500	814834040	2930	2930	2935	2930	784
265	20231201	151400	812536915	2930	2930	2930	2925	9301
266	20231201	151300	785289850	2930	2930	2935	2930	874
267	20231201	151200	782729025	2935	2930	2935	2930	233
268	20231201	151100	782045205	2930	2930	2930	2930	0
269	20231201	151000	782045205	2930	2930	2935	2930	107
270	20231201	150900	781731645	2930	2935	2935	2930	33
271	20231201	150800	781634905	2935	2935	2935	2935	20
272	20231201	150700	781576205	2935	2935	2935	2935	49
273	20231201	150600	781432390	2940	2940	2945	2940	482
274	20231201	150500	780015305	2940	2935	2940	2935	3832
275	20231201	150400	768752425	2935	2935	2940	2935	35
276	20231201	150300	768649675	2940	2940	2945	2940	1147
277	20231201	150200	765273555	2945	2940	2945	2940	17
278	20231201	150100	765223550	2945	2940	2945	2940	7293
279	20231201	150000	743780120	2935	2930	2940	2930	1953
280	20231201	145900	738056245	2940	2935	2940	2930	2122
281	20231201	145800	731825965	2925	2935	2935	2925	1161
282	20231201	145700	728425535	2930	2935	2935	2925	664
283	20231201	145600	726483270	2935	2935	2935	2925	853
284	20231201	145500	723983885	2935	2935	2935	2925	4157
285	20231201	145400	711793090	2930	2935	2935	2930	217
286	20231201	145300	711157245	2935	2935	2935	2935	0
287	20231201	145200	711157245	2935	2935	2935	2930	7
288	20231201	145100	711136705	2940	2940	2940	2940	1
289	20231201	145000	711133765	2940	2940	2955	2935	9164
290	20231201	144900	684156725	2940	2930	2940	2925	16712
291	20231201	144800	635078010	2925	2915	2925	2915	8939
292	20231201	144700	608979420	2910	2910	2910	2910	0
293	20231201	144600	608979420	2910	2910	2910	2910	481
294	20231201	144500	607579710	2910	2910	2910	2910	1
295	20231201	144400	607576800	2905	2905	2905	2905	0
296	20231201	144300	607576800	2905	2905	2905	2905	1005
297	20231201	144200	604657275	2905	2905	2905	2905	300
298	20231201	144100	603785775	2910	2910	2910	2910	0
299	20231201	144000	603785775	2910	2910	2910	2910	0
300	20231201	143900	603785775	2910	2910	2910	2910	0
301	20231201	143800	603785775	2910	2910	2910	2910	75
302	20231201	143700	603567525	2905	2905	2905	2905	0
303	20231201	143600	603567525	2905	2905	2905	2905	0
304	20231201	143500	603567525	2905	2910	2910	2905	4239
305	20231201	143400	591245990	2915	2915	2915	2915	1
306	20231201	143300	591243075	2910	2910	2910	2910	695
307	20231201	143200	589220625	2915	2915	2915	2915	1798
308	20231201	143100	583979455	2910	2910	2910	2910	0
309	20231201	143000	583979455	2910	2910	2910	2910	500
310	20231201	142900	582524455	2915	2915	2915	2915	10
311	20231201	142800	582495305	2915	2915	2915	2915	0
312	20231201	142700	582495305	2915	2915	2915	2915	63
313	20231201	142600	582311660	2915	2915	2915	2915	100
314	20231201	142500	582020160	2910	2910	2910	2910	0
315	20231201	142400	582020160	2910	2910	2910	2910	0
316	20231201	142300	582020160	2910	2910	2910	2910	346
317	20231201	142200	581013300	2910	2910	2910	2910	548
318	20231201	142100	579418620	2920	2920	2920	2920	0
319	20231201	142000	579418620	2920	2920	2920	2920	0
320	20231201	141900	579418620	2920	2920	2920	2920	0
321	20231201	141800	579418620	2920	2920	2920	2920	0
322	20231201	141700	579418620	2920	2920	2920	2920	1
323	20231201	141600	579415700	2920	2920	2920	2920	0
324	20231201	141500	579415700	2920	2920	2920	2920	0
325	20231201	141400	579415700	2920	2920	2920	2920	1
326	20231201	141300	579412780	2910	2910	2920	2910	2219
327	20231201	141200	572955480	2915	2915	2915	2915	1455
328	20231201	141100	568714155	2920	2915	2920	2915	3
329	20231201	141000	568705400	2915	2915	2915	2915	0
330	20231201	140900	568705400	2915	2915	2915	2915	2606
331	20231201	140800	561108910	2915	2915	2915	2915	0
332	20231201	140700	561108910	2915	2915	2915	2915	9
333	20231201	140600	561082675	2915	2915	2915	2915	0
334	20231201	140500	561082675	2915	2915	2915	2915	0
335	20231201	140400	561082675	2915	2915	2915	2915	600
336	20231201	140300	559333675	2915	2915	2915	2915	314
337	20231201	140200	558418365	2915	2915	2915	2915	0
338	20231201	140100	558418365	2915	2915	2915	2915	1
339	20231201	140000	558415450	2905	2905	2905	2905	1
340	20231201	135900	558412545	2905	2910	2910	2905	5382
341	20231201	135800	542772510	2910	2910	2910	2910	0
342	20231201	135700	542772510	2910	2910	2910	2910	0
343	20231201	135600	542772510	2910	2910	2910	2910	0
344	20231201	135500	542772510	2910	2910	2910	2910	59
345	20231201	135400	542600820	2915	2915	2915	2915	0
346	20231201	135300	542600820	2915	2915	2915	2915	161
347	20231201	135200	542131505	2915	2915	2915	2915	1618
348	20231201	135100	537415035	2920	2920	2920	2920	0
349	20231201	135000	537415035	2920	2920	2920	2920	0
350	20231201	134900	537415035	2920	2920	2920	2920	0
351	20231201	134800	537415035	2920	2920	2920	2920	2861
352	20231201	134700	529060915	2925	2925	2925	2925	51
353	20231201	134600	528911740	2920	2920	2920	2920	0
354	20231201	134500	528911740	2920	2920	2920	2920	10
355	20231201	134400	528882540	2920	2920	2920	2920	52
356	20231201	134300	528730700	2925	2925	2925	2925	371
357	20231201	134200	527645525	2930	2930	2930	2930	0
358	20231201	134100	527645525	2930	2930	2930	2930	0
359	20231201	134000	527645525	2930	2930	2930	2930	0
360	20231201	133900	527645525	2930	2930	2930	2930	1
361	20231201	133800	527642595	2925	2925	2925	2925	280
362	20231201	133700	526823595	2920	2920	2920	2920	8
363	20231201	133600	526800235	2915	2915	2915	2915	401
364	20231201	133500	525631320	2915	2915	2915	2915	1
365	20231201	133400	525628405	2930	2930	2930	2930	0
366	20231201	133300	525628405	2930	2930	2930	2930	0
367	20231201	133200	525628405	2930	2930	2930	2930	0
368	20231201	133100	525628405	2930	2930	2930	2930	2
369	20231201	133000	525622545	2905	2925	2925	2905	1331
370	20231201	132900	521745140	2930	2930	2930	2930	0
371	20231201	132800	521745140	2930	2930	2930	2930	0
372	20231201	132700	521745140	2930	2930	2930	2930	0
373	20231201	132600	521745140	2930	2930	2930	2930	0
374	20231201	132500	521745140	2930	2930	2930	2930	0
375	20231201	132400	521745140	2930	2930	2930	2930	0
376	20231201	132300	521745140	2930	2935	2935	2930	501
377	20231201	132200	520277205	2930	2920	2930	2920	681
378	20231201	132100	518281885	2935	2930	2935	2930	1030
379	20231201	132000	515263975	2930	2930	2930	2930	0
380	20231201	131900	515263975	2930	2930	2930	2930	28
381	20231201	131800	515181935	2930	2925	2930	2915	1932
382	20231201	131700	509543175	2930	2930	2930	2930	0
383	20231201	131600	509543175	2930	2930	2930	2930	0
384	20231201	131500	509543175	2930	2930	2930	2930	0
385	20231201	131400	509543175	2930	2930	2930	2930	2
386	20231201	131300	509537315	2920	2920	2920	2920	1
387	20231201	131200	509534395	2920	2925	2925	2920	300
388	20231201	131100	508656955	2930	2930	2930	2930	201
389	20231201	131000	508068025	2935	2935	2935	2935	80
390	20231201	130900	507833225	2935	2935	2935	2935	0
391	20231201	130800	507833225	2935	2935	2935	2935	0
392	20231201	130700	507833225	2935	2930	2935	2930	500
393	20231201	130600	506366280	2930	2930	2930	2930	20
394	20231201	130500	506307680	2930	2930	2930	2930	0
395	20231201	130400	506307680	2930	2930	2930	2930	323
396	20231201	130300	505361290	2935	2935	2935	2935	147
397	20231201	130200	504929845	2930	2925	2930	2925	549
398	20231201	130100	503322430	2930	2930	2930	2930	0
399	20231201	130000	503322430	2930	2930	2930	2930	1
400	20231201	125900	503319500	2930	2930	2930	2930	1
401	20231201	125800	503316570	2930	2930	2930	2930	20
402	20231201	125700	503257970	2925	2925	2925	2925	1
403	20231201	125600	503255045	2930	2930	2930	2930	100
404	20231201	125500	502962045	2930	2930	2930	2930	352
405	20231201	125400	501930685	2930	2930	2935	2930	3643
406	20231201	125300	491251335	2930	2930	2930	2930	1700
407	20231201	125200	486270335	2925	2930	2930	2925	352
408	20231201	125100	485238980	2935	2935	2935	2935	5622
409	20231201	125000	468738410	2935	2925	2935	2925	7016
410	20231201	124900	448189725	2925	2925	2925	2925	0
411	20231201	124800	448189725	2925	2925	2925	2925	2440
412	20231201	124700	441052725	2915	2915	2920	2915	2616
413	20231201	124600	433414605	2910	2910	2910	2910	50
414	20231201	124500	433269105	2910	2910	2910	2910	100
415	20231201	124400	432978105	2910	2910	2910	2910	0
416	20231201	124300	432978105	2910	2910	2910	2910	0
417	20231201	124200	432978105	2910	2910	2910	2910	0
418	20231201	124100	432978105	2910	2910	2910	2910	0
419	20231201	124000	432978105	2910	2910	2910	2910	0
420	20231201	123900	432978105	2910	2910	2910	2910	500
421	20231201	123800	431523105	2905	2905	2905	2905	0
422	20231201	123700	431523105	2905	2905	2905	2905	0
423	20231201	123600	431523105	2905	2905	2905	2905	0
424	20231201	123500	431523105	2905	2905	2905	2905	0
425	20231201	123400	431523105	2905	2905	2905	2905	0
426	20231201	123300	431523105	2905	2905	2905	2905	0
427	20231201	123200	431523105	2905	2905	2905	2905	0
428	20231201	123100	431523105	2905	2905	2905	2905	2000
429	20231201	123000	425713105	2905	2905	2905	2905	0
430	20231201	122900	425713105	2905	2905	2905	2905	1898
431	20231201	122800	420199415	2905	2905	2905	2905	0
432	20231201	122700	420199415	2905	2905	2905	2905	97
433	20231201	122600	419917630	2905	2910	2910	2905	346
434	20231201	122500	418912165	2910	2910	2910	2910	0
435	20231201	122400	418912165	2910	2910	2910	2910	0
436	20231201	122300	418912165	2910	2910	2910	2910	0
437	20231201	122200	418912165	2910	2910	2910	2910	0
438	20231201	122100	418912165	2910	2910	2910	2910	0
439	20231201	122000	418912165	2910	2910	2910	2910	700
440	20231201	121900	416875165	2910	2910	2910	2910	1000
441	20231201	121800	413965165	2910	2910	2910	2910	0
442	20231201	121700	413965165	2910	2915	2915	2910	2105
443	20231201	121600	407839465	2915	2915	2915	2915	250
444	20231201	121500	407110715	2920	2920	2920	2920	0
445	20231201	121400	407110715	2920	2920	2920	2920	0
446	20231201	121300	407110715	2920	2920	2920	2920	50
447	20231201	121200	406964715	2920	2920	2920	2920	971
448	20231201	121100	404129395	2915	2915	2915	2915	0
449	20231201	121000	404129395	2915	2915	2915	2915	106
450	20231201	120900	403820405	2915	2915	2915	2915	1037
451	20231201	120800	400797550	2920	2920	2920	2920	0
452	20231201	120700	400797550	2920	2920	2920	2920	0
453	20231201	120600	400797550	2920	2920	2920	2920	0
454	20231201	120500	400797550	2920	2920	2920	2920	0
455	20231201	120400	400797550	2920	2920	2920	2920	0
456	20231201	120300	400797550	2920	2920	2920	2920	0
457	20231201	120200	400797550	2920	2920	2920	2920	0
458	20231201	120100	400797550	2920	2920	2920	2920	0
459	20231201	120000	400797550	2920	2920	2920	2920	1
460	20231201	115900	400794630	2915	2915	2915	2915	0
461	20231201	115800	400794630	2915	2915	2915	2915	0
462	20231201	115700	400794630	2915	2915	2915	2915	0
463	20231201	115600	400794630	2915	2915	2915	2915	800
464	20231201	115500	398462630	2915	2915	2915	2915	0
465	20231201	115400	398462630	2915	2920	2920	2910	1003
466	20231201	115300	395533895	2915	2915	2915	2915	48
467	20231201	115200	395393975	2915	2915	2915	2915	0
468	20231201	115100	395393975	2915	2915	2915	2915	0
469	20231201	115000	395393975	2915	2915	2915	2915	0
470	20231201	114900	395393975	2915	2915	2915	2915	201
471	20231201	114800	394808060	2915	2915	2915	2915	0
472	20231201	114700	394808060	2915	2915	2915	2915	0
473	20231201	114600	394808060	2915	2915	2915	2915	0
474	20231201	114500	394808060	2915	2915	2915	2915	0
475	20231201	114400	394808060	2915	2915	2915	2915	0
476	20231201	114300	394808060	2915	2915	2915	2915	0
477	20231201	114200	394808060	2915	2915	2915	2915	1
478	20231201	114100	394805145	2920	2920	2920	2920	0
479	20231201	114000	394805145	2920	2920	2920	2920	0
480	20231201	113900	394805145	2920	2920	2920	2920	0
481	20231201	113800	394805145	2920	2920	2920	2920	0
482	20231201	113700	394805145	2920	2920	2920	2920	0
483	20231201	113600	394805145	2920	2920	2920	2920	0
484	20231201	113500	394805145	2920	2920	2920	2920	0
485	20231201	113400	394805145	2920	2915	2920	2910	301
486	20231201	113300	393928575	2915	2915	2915	2915	0
487	20231201	113200	393928575	2915	2915	2915	2915	0
488	20231201	113100	393928575	2915	2915	2915	2915	70
489	20231201	113000	393724525	2915	2915	2915	2915	0
490	20231201	112900	393724525	2915	2915	2915	2915	830
491	20231201	112800	391305075	2920	2920	2920	2920	0
492	20231201	112700	391305075	2920	2920	2920	2920	0
493	20231201	112600	391305075	2920	2920	2920	2920	0
494	20231201	112500	391305075	2920	2920	2920	2920	1
495	20231201	112400	391302155	2915	2915	2915	2915	989
496	20231201	112300	388419220	2920	2920	2920	2920	104
497	20231201	112200	388115540	2920	2920	2920	2920	0
498	20231201	112100	388115540	2920	2920	2920	2920	0
499	20231201	112000	388115540	2920	2920	2920	2920	0
500	20231201	111900	388115540	2920	2920	2920	2920	0
501	20231201	111800	388115540	2920	2920	2920	2920	0
502	20231201	111700	388115540	2920	2920	2920	2920	1
503	20231201	111600	388112620	2920	2920	2920	2920	1
504	20231201	111500	388109700	2915	2920	2920	2915	161
505	20231201	111400	387640380	2920	2920	2920	2920	0
506	20231201	111300	387640380	2920	2920	2920	2920	218
507	20231201	111200	387003820	2920	2925	2925	2920	600
508	20231201	111100	385251485	2930	2930	2930	2930	0
509	20231201	111000	385251485	2930	2930	2930	2930	3027
510	20231201	110900	376382375	2925	2925	2925	2925	0
511	20231201	110800	376382375	2925	2925	2925	2925	1000
512	20231201	110700	373457375	2930	2930	2930	2925	210
513	20231201	110600	372842090	2930	2930	2930	2930	1278
514	20231201	110500	369097550	2930	2930	2930	2930	767
515	20231201	110400	366850240	2930	2920	2935	2920	13559
516	20231201	110300	327146340	2920	2920	2920	2920	0
517	20231201	110200	327146340	2920	2920	2920	2920	0
518	20231201	110100	327146340	2920	2915	2920	2915	2
519	20231201	110000	327140505	2920	2920	2920	2920	0
520	20231201	105900	327140505	2920	2905	2920	2905	345
521	20231201	105800	326138235	2920	2920	2920	2905	3002
522	20231201	105700	317416920	2910	2920	2920	2910	1055
523	20231201	105600	314346320	2920	2915	2925	2915	4077
524	20231201	105500	302441900	2915	2915	2915	2915	9
525	20231201	105400	302415665	2905	2905	2905	2905	398
526	20231201	105300	301259475	2905	2900	2905	2900	124
527	20231201	105200	300899375	2915	2915	2915	2900	2682
528	20231201	105100	293111725	2915	2915	2915	2915	0
529	20231201	105000	293111725	2915	2910	2915	2910	51
530	20231201	104900	292963310	2915	2915	2915	2915	0
531	20231201	104800	292963310	2915	2910	2915	2910	198
532	20231201	104700	292386190	2915	2905	2915	2905	4
533	20231201	104600	292374560	2905	2915	2915	2900	1369
534	20231201	104500	288395610	2915	2915	2915	2910	1109
535	20231201	104400	285162930	2915	2905	2915	2905	14324
536	20231201	104300	243428985	2905	2905	2905	2905	283
537	20231201	104200	242606870	2905	2905	2905	2905	11
538	20231201	104100	242574915	2905	2905	2905	2905	83
539	20231201	104000	242333800	2905	2905	2905	2905	35
540	20231201	103900	242232125	2900	2900	2900	2900	125
541	20231201	103800	241869625	2910	2910	2910	2910	1
542	20231201	103700	241866715	2905	2905	2905	2905	46
543	20231201	103600	241733085	2910	2900	2910	2900	2646
544	20231201	103500	234059630	2900	2890	2900	2890	2165
545	20231201	103400	227787135	2890	2890	2890	2890	1
546	20231201	103300	227784245	2885	2885	2885	2885	49
547	20231201	103200	227642880	2895	2895	2895	2885	103
548	20231201	103100	227345705	2885	2885	2885	2885	50
549	20231201	103000	227201455	2895	2895	2895	2895	0
550	20231201	102900	227201455	2895	2895	2895	2895	1
551	20231201	102800	227198560	2885	2890	2890	2885	300
552	20231201	102700	226332700	2890	2890	2890	2890	3
553	20231201	102600	226324030	2890	2890	2890	2890	0
554	20231201	102500	226324030	2890	2890	2890	2890	210
555	20231201	102400	225717130	2890	2890	2890	2890	1
556	20231201	102300	225714240	2890	2890	2890	2890	4
557	20231201	102200	225702680	2895	2895	2895	2895	33
558	20231201	102100	225607145	2895	2895	2895	2895	1
559	20231201	102000	225604250	2895	2895	2895	2895	0
560	20231201	101900	225604250	2895	2895	2895	2895	0
561	20231201	101800	225604250	2895	2895	2895	2895	0
562	20231201	101700	225604250	2895	2895	2895	2895	0
563	20231201	101600	225604250	2895	2895	2895	2895	0
564	20231201	101500	225604250	2895	2895	2895	2895	0
565	20231201	101400	225604250	2895	2895	2895	2895	0
566	20231201	101300	225604250	2895	2895	2895	2895	1
567	20231201	101200	225601355	2885	2890	2890	2885	1000
568	20231201	101100	222715340	2895	2895	2895	2895	0
569	20231201	101000	222715340	2895	2895	2895	2895	0
570	20231201	100900	222715340	2895	2895	2895	2895	0
571	20231201	100800	222715340	2895	2895	2895	2895	0
572	20231201	100700	222715340	2895	2895	2895	2895	69
573	20231201	100600	222515585	2895	2895	2895	2895	1
574	20231201	100500	222512690	2890	2890	2890	2890	3
575	20231201	100400	222504020	2895	2900	2900	2895	30
576	20231201	100300	222417120	2900	2900	2905	2900	796
577	20231201	100200	220106680	2900	2895	2900	2880	3002
578	20231201	100100	211441710	2905	2900	2905	2900	50
579	20231201	100000	211296700	2900	2900	2900	2900	0
580	20231201	095900	211296700	2900	2900	2900	2900	0
581	20231201	095800	211296700	2900	2900	2900	2900	0
582	20231201	095700	211296700	2900	2900	2900	2900	0
583	20231201	095600	211296700	2900	2900	2900	2900	1000
584	20231201	095500	208396700	2900	2900	2905	2900	15092
585	20231201	095400	164554945	2900	2900	2900	2900	6008
586	20231201	095300	147131745	2900	2900	2900	2900	0
587	20231201	095200	147131745	2900	2900	2900	2900	0
588	20231201	095100	147131745	2900	2900	2900	2900	0
589	20231201	095000	147131745	2900	2890	2900	2885	2227
590	20231201	094900	140697770	2895	2895	2895	2895	6
591	20231201	094800	140680400	2895	2895	2895	2895	0
592	20231201	094700	140680400	2895	2895	2895	2895	0
593	20231201	094600	140680400	2895	2895	2895	2895	0
594	20231201	094500	140680400	2895	2895	2895	2895	0
595	20231201	094400	140680400	2895	2895	2895	2895	1
596	20231201	094300	140677505	2895	2895	2895	2895	4
597	20231201	094200	140665925	2895	2895	2895	2895	0
598	20231201	094100	140665925	2895	2895	2895	2895	1
599	20231201	094000	140663030	2885	2885	2885	2885	0
600	20231201	093900	140663030	2885	2885	2885	2885	0
601	20231201	093800	140663030	2885	2890	2890	2885	114
602	20231201	093700	140333890	2890	2885	2890	2885	1152
603	20231201	093600	137005370	2885	2885	2885	2880	504
604	20231201	093500	135551345	2880	2880	2880	2880	500
605	20231201	093400	134111345	2885	2880	2885	2880	1202
606	20231201	093300	130647855	2880	2880	2880	2880	212
607	20231201	093200	130037295	2885	2885	2885	2885	1
608	20231201	093100	130034410	2880	2885	2885	2880	619
609	20231201	093000	128249190	2890	2890	2890	2890	1
610	20231201	092900	128246300	2880	2880	2880	2880	9
611	20231201	092800	128220380	2890	2890	2890	2890	500
612	20231201	092700	126775380	2885	2885	2885	2885	150
613	20231201	092600	126342630	2890	2890	2890	2890	35
614	20231201	092500	126241480	2890	2890	2890	2890	200
615	20231201	092400	125663480	2890	2890	2890	2890	20
616	20231201	092300	125605680	2895	2895	2895	2895	0
617	20231201	092200	125605680	2895	2890	2895	2890	2200
618	20231201	092100	119236820	2890	2890	2890	2890	1
619	20231201	092000	119233930	2890	2890	2890	2890	200
620	20231201	091900	118655930	2890	2890	2890	2890	0
621	20231201	091800	118655930	2890	2890	2890	2890	0
622	20231201	091700	118655930	2890	2890	2890	2890	96
623	20231201	091600	118378490	2890	2880	2890	2880	1575
624	20231201	091500	113828480	2880	2880	2880	2880	600
625	20231201	091400	112100480	2880	2865	2880	2865	1521
626	20231201	091300	107720015	2880	2875	2880	2860	1241
627	20231201	091200	104161490	2875	2865	2875	2860	1002
628	20231201	091100	101290755	2875	2875	2875	2875	1
629	20231201	091000	101287880	2860	2870	2875	2860	16321
630	20231201	090900	54558215	2870	2870	2870	2870	1909
631	20231201	090800	49079385	2875	2890	2890	2875	1053
632	20231201	090700	46037010	2890	2875	2890	2870	2818
633	20231201	090600	37935115	2875	2885	2885	2875	602
634	20231201	090500	36204345	2870	2880	2880	2870	2010
635	20231201	090400	30425335	2885	2885	2885	2885	533
636	20231201	090300	28887630	2885	2895	2895	2885	1050
637	20231201	090200	25853365	2900	2885	2910	2885	1760
638	20231201	090100	20756845	2900	2900	2900	2900	2839
639	20231201	090000	12523745	2895	2870	2895	2870	4216