KissMeData/225590/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204000	114433366	1288	1288	1288	1288	1300
3	20231201	203900	114433366	1288	1288	1288	1288	0
4	20231201	203800	114433366	1288	1288	1288	1288	0
5	20231201	203700	114433366	1288	1288	1288	1288	0
6	20231201	203600	114433366	1288	1288	1288	1288	0
7	20231201	203500	114433366	1288	1288	1288	1288	0
8	20231201	203400	114433366	1288	1288	1288	1288	0
9	20231201	203300	114433366	1288	1288	1288	1288	0
10	20231201	203200	114433366	1288	1288	1288	1288	0
11	20231201	203100	114433366	1288	1288	1288	1288	0
12	20231201	203000	114433366	1288	1288	1288	1288	0
13	20231201	202900	114433366	1288	1288	1288	1288	0
14	20231201	202800	114433366	1288	1288	1288	1288	0
15	20231201	202700	114433366	1288	1288	1288	1288	0
16	20231201	202600	114433366	1288	1288	1288	1288	0
17	20231201	202500	114433366	1288	1288	1288	1288	0
18	20231201	202400	114433366	1288	1288	1288	1288	0
19	20231201	202300	114433366	1288	1288	1288	1288	0
20	20231201	202200	114433366	1288	1288	1288	1288	0
21	20231201	202100	114433366	1288	1288	1288	1288	0
22	20231201	202000	114433366	1288	1288	1288	1288	0
23	20231201	201900	114433366	1288	1288	1288	1288	0
24	20231201	201800	114433366	1288	1288	1288	1288	0
25	20231201	201700	114433366	1288	1288	1288	1288	0
26	20231201	201600	114433366	1288	1288	1288	1288	0
27	20231201	201500	114433366	1288	1288	1288	1288	0
28	20231201	201400	114433366	1288	1288	1288	1288	0
29	20231201	201300	114433366	1288	1288	1288	1288	0
30	20231201	201200	114433366	1288	1288	1288	1288	0
31	20231201	201100	114433366	1288	1288	1288	1288	0
32	20231201	201000	114433366	1288	1288	1288	1288	1300
33	20231201	200900	114433366	1288	1288	1288	1288	0
34	20231201	200800	114433366	1288	1288	1288	1288	0
35	20231201	200700	114433366	1288	1288	1288	1288	0
36	20231201	200600	114433366	1288	1288	1288	1288	0
37	20231201	200500	114433366	1288	1288	1288	1288	0
38	20231201	200400	114433366	1288	1288	1288	1288	0
39	20231201	200300	114433366	1288	1288	1288	1288	0
40	20231201	200200	114433366	1288	1288	1288	1288	0
41	20231201	200100	114433366	1288	1288	1288	1288	0
42	20231201	200000	114433366	1288	1288	1288	1288	0
43	20231201	195900	114433366	1288	1288	1288	1288	0
44	20231201	195800	114433366	1288	1288	1288	1288	0
45	20231201	195700	114433366	1288	1288	1288	1288	0
46	20231201	195600	114433366	1288	1288	1288	1288	0
47	20231201	195500	114433366	1288	1288	1288	1288	0
48	20231201	195400	114433366	1288	1288	1288	1288	0
49	20231201	195300	114433366	1288	1288	1288	1288	0
50	20231201	195200	114433366	1288	1288	1288	1288	0
51	20231201	195100	114433366	1288	1288	1288	1288	0
52	20231201	195000	114433366	1288	1288	1288	1288	0
53	20231201	194900	114433366	1288	1288	1288	1288	0
54	20231201	194800	114433366	1288	1288	1288	1288	0
55	20231201	194700	114433366	1288	1288	1288	1288	0
56	20231201	194600	114433366	1288	1288	1288	1288	0
57	20231201	194500	114433366	1288	1288	1288	1288	0
58	20231201	194400	114433366	1288	1288	1288	1288	0
59	20231201	194300	114433366	1288	1288	1288	1288	0
60	20231201	194200	114433366	1288	1288	1288	1288	0
61	20231201	194100	114433366	1288	1288	1288	1288	0
62	20231201	194000	114433366	1288	1288	1288	1288	1300
63	20231201	193900	114433366	1288	1288	1288	1288	0
64	20231201	193800	114433366	1288	1288	1288	1288	0
65	20231201	193700	114433366	1288	1288	1288	1288	0
66	20231201	193600	114433366	1288	1288	1288	1288	0
67	20231201	193500	114433366	1288	1288	1288	1288	0
68	20231201	193400	114433366	1288	1288	1288	1288	0
69	20231201	193300	114433366	1288	1288	1288	1288	0
70	20231201	193200	114433366	1288	1288	1288	1288	0
71	20231201	193100	114433366	1288	1288	1288	1288	0
72	20231201	193000	114433366	1288	1288	1288	1288	0
73	20231201	192900	114433366	1288	1288	1288	1288	0
74	20231201	192800	114433366	1288	1288	1288	1288	0
75	20231201	192700	114433366	1288	1288	1288	1288	0
76	20231201	192600	114433366	1288	1288	1288	1288	0
77	20231201	192500	114433366	1288	1288	1288	1288	0
78	20231201	192400	114433366	1288	1288	1288	1288	0
79	20231201	192300	114433366	1288	1288	1288	1288	0
80	20231201	192200	114433366	1288	1288	1288	1288	0
81	20231201	192100	114433366	1288	1288	1288	1288	0
82	20231201	192000	114433366	1288	1288	1288	1288	0
83	20231201	191900	114433366	1288	1288	1288	1288	0
84	20231201	191800	114433366	1288	1288	1288	1288	0
85	20231201	191700	114433366	1288	1288	1288	1288	0
86	20231201	191600	114433366	1288	1288	1288	1288	0
87	20231201	191500	114433366	1288	1288	1288	1288	0
88	20231201	191400	114433366	1288	1288	1288	1288	0
89	20231201	191300	114433366	1288	1288	1288	1288	0
90	20231201	191200	114433366	1288	1288	1288	1288	0
91	20231201	191100	114433366	1288	1288	1288	1288	0
92	20231201	191000	114433366	1288	1288	1288	1288	1300
93	20231201	190900	114433366	1288	1288	1288	1288	0
94	20231201	190800	114433366	1288	1288	1288	1288	0
95	20231201	190700	114433366	1288	1288	1288	1288	0
96	20231201	190600	114433366	1288	1288	1288	1288	0
97	20231201	190500	114433366	1288	1288	1288	1288	0
98	20231201	190400	114433366	1288	1288	1288	1288	0
99	20231201	190300	114433366	1288	1288	1288	1288	0
100	20231201	190200	114433366	1288	1288	1288	1288	0
101	20231201	190100	114433366	1288	1288	1288	1288	0
102	20231201	190000	114433366	1288	1288	1288	1288	0
103	20231201	185900	114433366	1288	1288	1288	1288	0
104	20231201	185800	114433366	1288	1288	1288	1288	0
105	20231201	185700	114433366	1288	1288	1288	1288	0
106	20231201	185600	114433366	1288	1288	1288	1288	0
107	20231201	185500	114433366	1288	1288	1288	1288	0
108	20231201	185400	114433366	1288	1288	1288	1288	0
109	20231201	185300	114433366	1288	1288	1288	1288	0
110	20231201	185200	114433366	1288	1288	1288	1288	0
111	20231201	185100	114433366	1288	1288	1288	1288	0
112	20231201	185000	114433366	1288	1288	1288	1288	0
113	20231201	184900	114433366	1288	1288	1288	1288	0
114	20231201	184800	114433366	1288	1288	1288	1288	0
115	20231201	184700	114433366	1288	1288	1288	1288	0
116	20231201	184600	114433366	1288	1288	1288	1288	0
117	20231201	184500	114433366	1288	1288	1288	1288	0
118	20231201	184400	114433366	1288	1288	1288	1288	0
119	20231201	184300	114433366	1288	1288	1288	1288	0
120	20231201	184200	114433366	1288	1288	1288	1288	0
121	20231201	184100	114433366	1288	1288	1288	1288	0
122	20231201	184000	114433366	1288	1288	1288	1288	1300
123	20231201	183900	114433366	1288	1288	1288	1288	0
124	20231201	183800	114433366	1288	1288	1288	1288	0
125	20231201	183700	114433366	1288	1288	1288	1288	0
126	20231201	183600	114433366	1288	1288	1288	1288	0
127	20231201	183500	114433366	1288	1288	1288	1288	0
128	20231201	183400	114433366	1288	1288	1288	1288	0
129	20231201	183300	114433366	1288	1288	1288	1288	0
130	20231201	183200	114433366	1288	1288	1288	1288	0
131	20231201	183100	114433366	1288	1288	1288	1288	0
132	20231201	183000	114433366	1288	1288	1288	1288	0
133	20231201	182900	114433366	1288	1288	1288	1288	0
134	20231201	182800	114433366	1288	1288	1288	1288	0
135	20231201	182700	114433366	1288	1288	1288	1288	0
136	20231201	182600	114433366	1288	1288	1288	1288	0
137	20231201	182500	114433366	1288	1288	1288	1288	0
138	20231201	182400	114433366	1288	1288	1288	1288	0
139	20231201	182300	114433366	1288	1288	1288	1288	0
140	20231201	182200	114433366	1288	1288	1288	1288	0
141	20231201	182100	114433366	1288	1288	1288	1288	0
142	20231201	182000	114433366	1288	1288	1288	1288	0
143	20231201	181900	114433366	1288	1288	1288	1288	0
144	20231201	181800	114433366	1288	1288	1288	1288	0
145	20231201	181700	114433366	1288	1288	1288	1288	0
146	20231201	181600	114433366	1288	1288	1288	1288	0
147	20231201	181500	114433366	1288	1288	1288	1288	0
148	20231201	181400	114433366	1288	1288	1288	1288	0
149	20231201	181300	114433366	1288	1288	1288	1288	0
150	20231201	181200	114433366	1288	1288	1288	1288	0
151	20231201	181100	114433366	1288	1288	1288	1288	0
152	20231201	181000	114433366	1288	1288	1288	1288	1300
153	20231201	180900	114433366	1288	1288	1288	1288	0
154	20231201	180800	114433366	1288	1288	1288	1288	0
155	20231201	180700	114433366	1288	1288	1288	1288	0
156	20231201	180600	114433366	1288	1288	1288	1288	0
157	20231201	180500	114433366	1288	1288	1288	1288	0
158	20231201	180400	114433366	1288	1288	1288	1288	0
159	20231201	180300	114433366	1288	1288	1288	1288	0
160	20231201	180200	114433366	1288	1288	1288	1288	0
161	20231201	180100	114433366	1288	1288	1288	1288	0
162	20231201	180000	114433366	1288	1288	1288	1288	0
163	20231201	175900	114433366	1288	1288	1288	1288	0
164	20231201	175800	114433366	1288	1288	1288	1288	0
165	20231201	175700	114433366	1288	1288	1288	1288	0
166	20231201	175600	114433366	1288	1288	1288	1288	0
167	20231201	175500	114433366	1288	1288	1288	1288	0
168	20231201	175400	114433366	1288	1288	1288	1288	0
169	20231201	175300	114433366	1288	1288	1288	1288	0
170	20231201	175200	114433366	1288	1288	1288	1288	0
171	20231201	175100	114433366	1288	1288	1288	1288	0
172	20231201	175000	114433366	1288	1288	1288	1288	0
173	20231201	174900	114433366	1288	1288	1288	1288	0
174	20231201	174800	114433366	1288	1288	1288	1288	0
175	20231201	174700	114433366	1288	1288	1288	1288	0
176	20231201	174600	114433366	1288	1288	1288	1288	0
177	20231201	174500	114433366	1288	1288	1288	1288	0
178	20231201	174400	114433366	1288	1288	1288	1288	0
179	20231201	174300	114433366	1288	1288	1288	1288	0
180	20231201	174200	114433366	1288	1288	1288	1288	0
181	20231201	174100	114433366	1288	1288	1288	1288	0
182	20231201	174000	114433366	1288	1288	1288	1288	1300
183	20231201	173900	114433366	1288	1288	1288	1288	0
184	20231201	173800	114433366	1288	1288	1288	1288	0
185	20231201	173700	114433366	1288	1288	1288	1288	0
186	20231201	173600	114433366	1288	1288	1288	1288	0
187	20231201	173500	114433366	1288	1288	1288	1288	0
188	20231201	173400	114433366	1288	1288	1288	1288	0
189	20231201	173300	114433366	1288	1288	1288	1288	0
190	20231201	173200	114433366	1288	1288	1288	1288	0
191	20231201	173100	114433366	1288	1288	1288	1288	0
192	20231201	173000	114433366	1288	1288	1288	1288	0
193	20231201	172900	114433366	1288	1288	1288	1288	0
194	20231201	172800	114433366	1288	1288	1288	1288	0
195	20231201	172700	114433366	1288	1288	1288	1288	0
196	20231201	172600	114433366	1288	1288	1288	1288	0
197	20231201	172500	114433366	1288	1288	1288	1288	0
198	20231201	172400	114433366	1288	1288	1288	1288	0
199	20231201	172300	114433366	1288	1288	1288	1288	0
200	20231201	172200	114433366	1288	1288	1288	1288	0
201	20231201	172100	114433366	1288	1288	1288	1288	0
202	20231201	172000	114433366	1288	1288	1288	1288	0
203	20231201	171900	114433366	1288	1288	1288	1288	0
204	20231201	171800	114433366	1288	1288	1288	1288	0
205	20231201	171700	114433366	1288	1288	1288	1288	0
206	20231201	171600	114433366	1288	1288	1288	1288	0
207	20231201	171500	114433366	1288	1288	1288	1288	0
208	20231201	171400	114433366	1288	1288	1288	1288	0
209	20231201	171300	114433366	1288	1288	1288	1288	0
210	20231201	171200	114433366	1288	1288	1288	1288	0
211	20231201	171100	114433366	1288	1288	1288	1288	0
212	20231201	171000	114433366	1288	1288	1288	1288	1300
213	20231201	170900	114433366	1288	1288	1288	1288	0
214	20231201	170800	114433366	1288	1288	1288	1288	0
215	20231201	170700	114433366	1288	1288	1288	1288	0
216	20231201	170600	114433366	1288	1288	1288	1288	0
217	20231201	170500	114433366	1288	1288	1288	1288	0
218	20231201	170400	114433366	1288	1288	1288	1288	0
219	20231201	170300	114433366	1288	1288	1288	1288	0
220	20231201	170200	114433366	1288	1288	1288	1288	0
221	20231201	170100	114433366	1288	1288	1288	1288	0
222	20231201	170000	114433366	1288	1288	1288	1288	0
223	20231201	165900	114433366	1288	1288	1288	1288	0
224	20231201	165800	114433366	1288	1288	1288	1288	0
225	20231201	165700	114433366	1288	1288	1288	1288	0
226	20231201	165600	114433366	1288	1288	1288	1288	0
227	20231201	165500	114433366	1288	1288	1288	1288	0
228	20231201	165400	114433366	1288	1288	1288	1288	0
229	20231201	165300	114433366	1288	1288	1288	1288	0
230	20231201	165200	114433366	1288	1288	1288	1288	0
231	20231201	165100	114433366	1288	1288	1288	1288	0
232	20231201	165000	114433366	1288	1288	1288	1288	0
233	20231201	164900	114433366	1288	1288	1288	1288	0
234	20231201	164800	114433366	1288	1288	1288	1288	0
235	20231201	164700	114433366	1288	1288	1288	1288	0
236	20231201	164600	114433366	1288	1288	1288	1288	0
237	20231201	164500	114433366	1288	1288	1288	1288	0
238	20231201	164400	114433366	1288	1288	1288	1288	0
239	20231201	164300	114433366	1288	1288	1288	1288	0
240	20231201	164200	114433366	1288	1288	1288	1288	0
241	20231201	164100	114433366	1288	1288	1288	1288	0
242	20231201	164000	114433366	1288	1288	1288	1288	1300
243	20231201	163900	114433366	1288	1288	1288	1288	0
244	20231201	163800	114433366	1288	1288	1288	1288	0
245	20231201	163700	114433366	1288	1288	1288	1288	0
246	20231201	163600	114433366	1288	1288	1288	1288	0
247	20231201	163500	114433366	1288	1288	1288	1288	0
248	20231201	163400	114433366	1288	1288	1288	1288	0
249	20231201	163300	114433366	1288	1288	1288	1288	0
250	20231201	163200	114433366	1288	1288	1288	1288	0
251	20231201	163100	114433366	1288	1288	1288	1288	0
252	20231201	163000	114433366	1288	1288	1288	1288	0
253	20231201	162900	114433366	1288	1288	1288	1288	0
254	20231201	162800	114433366	1288	1288	1288	1288	0
255	20231201	162700	114433366	1288	1288	1288	1288	0
256	20231201	162600	114433366	1288	1288	1288	1288	0
257	20231201	162500	114433366	1288	1288	1288	1288	0
258	20231201	162400	114433366	1288	1288	1288	1288	0
259	20231201	162300	114433366	1288	1288	1288	1288	0
260	20231201	162200	114433366	1288	1288	1288	1288	0
261	20231201	162100	114433366	1288	1288	1288	1288	0
262	20231201	162000	114433366	1288	1288	1288	1288	0
263	20231201	161900	114433366	1288	1288	1288	1288	0
264	20231201	161800	114433366	1288	1288	1288	1288	0
265	20231201	161700	114433366	1288	1288	1288	1288	0
266	20231201	161600	114433366	1288	1288	1288	1288	0
267	20231201	161500	114433366	1288	1288	1288	1288	0
268	20231201	161400	114433366	1288	1288	1288	1288	0
269	20231201	161300	114433366	1288	1288	1288	1288	0
270	20231201	161200	114433366	1288	1288	1288	1288	0
271	20231201	161100	114433366	1288	1288	1288	1288	0
272	20231201	161000	114433366	1288	1288	1288	1288	1300
273	20231201	160900	114433366	1288	1288	1288	1288	0
274	20231201	160800	114433366	1288	1288	1288	1288	0
275	20231201	160700	114433366	1288	1288	1288	1288	0
276	20231201	160600	114433366	1288	1288	1288	1288	0
277	20231201	160500	114433366	1288	1288	1288	1288	0
278	20231201	160400	114433366	1288	1288	1288	1288	0
279	20231201	160300	114433366	1288	1288	1288	1288	0
280	20231201	160200	114433366	1288	1288	1288	1288	0
281	20231201	160100	114433366	1288	1288	1288	1288	0
282	20231201	160000	114433366	1288	1288	1288	1288	0
283	20231201	155900	114433366	1288	1288	1288	1288	0
284	20231201	155800	114433366	1288	1288	1288	1288	0
285	20231201	155700	114433366	1288	1288	1288	1288	0
286	20231201	155600	114433366	1288	1288	1288	1288	0
287	20231201	155500	114433366	1288	1288	1288	1288	0
288	20231201	155400	114433366	1288	1288	1288	1288	0
289	20231201	155300	114433366	1288	1288	1288	1288	0
290	20231201	155200	114433366	1288	1288	1288	1288	0
291	20231201	155100	114433366	1288	1288	1288	1288	0
292	20231201	155000	114433366	1288	1288	1288	1288	0
293	20231201	154900	114433366	1288	1288	1288	1288	0
294	20231201	154800	114433366	1288	1288	1288	1288	0
295	20231201	154700	114433366	1288	1288	1288	1288	0
296	20231201	154600	114433366	1288	1288	1288	1288	0
297	20231201	154500	114433366	1288	1288	1288	1288	0
298	20231201	154400	114433366	1288	1288	1288	1288	0
299	20231201	154300	114433366	1288	1288	1288	1288	0
300	20231201	154200	114433366	1288	1288	1288	1288	0
301	20231201	154100	114433366	1288	1288	1288	1288	0
302	20231201	154000	114433366	1288	1288	1288	1288	1300
303	20231201	153900	114433366	1288	1288	1288	1288	0
304	20231201	153800	114433366	1288	1288	1288	1288	0
305	20231201	153700	114433366	1288	1288	1288	1288	0
306	20231201	153600	114433366	1288	1288	1288	1288	0
307	20231201	153500	114433366	1288	1288	1288	1288	0
308	20231201	153400	114433366	1288	1288	1288	1288	0
309	20231201	153300	114433366	1288	1288	1288	1288	0
310	20231201	153200	114433366	1288	1288	1288	1288	0
311	20231201	153100	114433366	1288	1288	1288	1288	0
312	20231201	153000	114433366	1288	1288	1288	1288	1300
313	20231201	152900	112758966	1268	1268	1268	1268	0
314	20231201	152800	112758966	1268	1268	1268	1268	0
315	20231201	152700	112758966	1268	1268	1268	1268	0
316	20231201	152600	112758966	1268	1268	1268	1268	0
317	20231201	152500	112758966	1268	1268	1268	1268	0
318	20231201	152400	112758966	1268	1268	1268	1268	0
319	20231201	152300	112758966	1268	1268	1268	1268	0
320	20231201	152200	112758966	1268	1268	1268	1268	0
321	20231201	152100	112758966	1268	1268	1268	1268	0
322	20231201	152000	112758966	1268	1268	1268	1268	0
323	20231201	151900	112758966	1268	1270	1270	1268	140
324	20231201	151800	112581362	1288	1288	1288	1288	0
325	20231201	151700	112581362	1288	1279	1288	1279	1552
326	20231201	151600	110582561	1270	1270	1270	1270	0
327	20231201	151500	110582561	1270	1270	1270	1270	1
328	20231201	151400	110581291	1285	1287	1287	1282	476
329	20231201	151300	109968891	1288	1288	1288	1288	0
330	20231201	151200	109968891	1288	1288	1288	1288	0
331	20231201	151100	109968891	1288	1288	1288	1288	0
332	20231201	151000	109968891	1288	1288	1288	1288	0
333	20231201	150900	109968891	1288	1288	1288	1288	0
334	20231201	150800	109968891	1288	1288	1288	1288	0
335	20231201	150700	109968891	1288	1288	1288	1288	0
336	20231201	150600	109968891	1288	1288	1288	1288	0
337	20231201	150500	109968891	1288	1288	1288	1288	0
338	20231201	150400	109968891	1288	1288	1288	1288	0
339	20231201	150300	109968891	1288	1288	1288	1288	0
340	20231201	150200	109968891	1288	1288	1288	1288	0
341	20231201	150100	109968891	1288	1288	1288	1288	0
342	20231201	150000	109968891	1288	1287	1288	1287	423
343	20231201	145900	109424258	1271	1271	1271	1271	2
344	20231201	145800	109421716	1287	1287	1287	1287	0
345	20231201	145700	109421716	1287	1287	1287	1287	0
346	20231201	145600	109421716	1287	1284	1287	1284	533
347	20231201	145500	108736153	1288	1288	1288	1288	0
348	20231201	145400	108736153	1288	1268	1288	1268	4151
349	20231201	145300	103429146	1268	1268	1268	1268	0
350	20231201	145200	103429146	1268	1268	1268	1268	34
351	20231201	145100	103386034	1268	1268	1268	1268	1
352	20231201	145000	103384766	1268	1268	1268	1268	0
353	20231201	144900	103384766	1268	1268	1268	1268	0
354	20231201	144800	103384766	1268	1268	1268	1268	0
355	20231201	144700	103384766	1268	1268	1268	1268	1
356	20231201	144600	103383498	1268	1268	1268	1268	0
357	20231201	144500	103383498	1268	1268	1268	1268	0
358	20231201	144400	103383498	1268	1268	1268	1268	1
359	20231201	144300	103382230	1268	1268	1268	1268	12
360	20231201	144200	103367014	1269	1269	1269	1269	0
361	20231201	144100	103367014	1269	1269	1269	1269	0
362	20231201	144000	103367014	1269	1269	1269	1269	0
363	20231201	143900	103367014	1269	1269	1269	1269	0
364	20231201	143800	103367014	1269	1266	1269	1260	12703
365	20231201	143700	87328879	1269	1269	1269	1269	0
366	20231201	143600	87328879	1269	1269	1269	1269	100
367	20231201	143500	87201979	1269	1269	1269	1269	0
368	20231201	143400	87201979	1269	1269	1269	1269	10
369	20231201	143300	87189289	1264	1264	1264	1264	0
370	20231201	143200	87189289	1264	1267	1267	1264	189
371	20231201	143100	86950331	1269	1269	1269	1269	0
372	20231201	143000	86950331	1269	1269	1269	1269	0
373	20231201	142900	86950331	1269	1269	1269	1269	0
374	20231201	142800	86950331	1269	1269	1269	1269	0
375	20231201	142700	86950331	1269	1269	1269	1269	0
376	20231201	142600	86950331	1269	1269	1269	1269	0
377	20231201	142500	86950331	1269	1269	1269	1269	0
378	20231201	142400	86950331	1269	1269	1269	1269	0
379	20231201	142300	86950331	1269	1269	1269	1269	39
380	20231201	142200	86900840	1270	1270	1270	1270	0
381	20231201	142100	86900840	1270	1270	1270	1270	0
382	20231201	142000	86900840	1270	1270	1270	1270	0
383	20231201	141900	86900840	1270	1270	1270	1270	0
384	20231201	141800	86900840	1270	1270	1270	1270	300
385	20231201	141700	86519840	1262	1262	1262	1262	0
386	20231201	141600	86519840	1262	1268	1268	1262	3058
387	20231201	141500	82657956	1268	1268	1268	1268	0
388	20231201	141400	82657956	1268	1272	1272	1267	804
389	20231201	141300	81637221	1272	1272	1272	1272	7
390	20231201	141200	81628317	1272	1272	1272	1272	541
391	20231201	141100	80940165	1273	1272	1273	1272	2535
392	20231201	141000	77715635	1273	1273	1273	1273	0
393	20231201	140900	77715635	1273	1273	1273	1273	0
394	20231201	140800	77715635	1273	1273	1273	1273	0
395	20231201	140700	77715635	1273	1273	1273	1273	0
396	20231201	140600	77715635	1273	1273	1273	1273	10
397	20231201	140500	77702905	1273	1273	1273	1273	0
398	20231201	140400	77702905	1273	1273	1273	1273	0
399	20231201	140300	77702905	1273	1273	1273	1273	0
400	20231201	140200	77702905	1273	1273	1273	1273	50
401	20231201	140100	77639255	1273	1273	1273	1272	1638
402	20231201	140000	75554088	1274	1274	1274	1274	0
403	20231201	135900	75554088	1274	1274	1274	1274	9
404	20231201	135800	75542622	1274	1274	1274	1274	0
405	20231201	135700	75542622	1274	1274	1274	1274	0
406	20231201	135600	75542622	1274	1275	1275	1274	295
407	20231201	135500	75166791	1275	1275	1275	1275	39
408	20231201	135400	75117066	1275	1275	1275	1275	0
409	20231201	135300	75117066	1275	1275	1275	1275	0
410	20231201	135200	75117066	1275	1275	1275	1275	0
411	20231201	135100	75117066	1275	1275	1275	1275	9
412	20231201	135000	75105591	1275	1275	1275	1275	1
413	20231201	134900	75104316	1275	1275	1275	1275	0
414	20231201	134800	75104316	1275	1275	1275	1275	0
415	20231201	134700	75104316	1275	1275	1275	1275	1
416	20231201	134600	75103041	1275	1275	1275	1275	11
417	20231201	134500	75089016	1275	1275	1275	1275	0
418	20231201	134400	75089016	1275	1275	1275	1275	1
419	20231201	134300	75087741	1275	1275	1275	1275	949
420	20231201	134200	73877766	1276	1276	1276	1276	0
421	20231201	134100	73877766	1276	1276	1276	1276	9
422	20231201	134000	73866282	1275	1275	1275	1275	0
423	20231201	133900	73866282	1275	1275	1275	1275	0
424	20231201	133800	73866282	1275	1275	1275	1275	0
425	20231201	133700	73866282	1275	1275	1275	1275	53
426	20231201	133600	73798707	1276	1276	1276	1276	9
427	20231201	133500	73787223	1276	1276	1276	1276	0
428	20231201	133400	73787223	1276	1276	1276	1276	0
429	20231201	133300	73787223	1276	1276	1276	1276	0
430	20231201	133200	73787223	1276	1276	1276	1276	0
431	20231201	133100	73787223	1276	1276	1276	1276	10
432	20231201	133000	73774463	1276	1276	1276	1276	10
433	20231201	132900	73761703	1276	1276	1276	1276	0
434	20231201	132800	73761703	1276	1276	1276	1276	0
435	20231201	132700	73761703	1276	1276	1276	1276	0
436	20231201	132600	73761703	1276	1276	1276	1276	0
437	20231201	132500	73761703	1276	1276	1276	1276	0
438	20231201	132400	73761703	1276	1276	1276	1276	15
439	20231201	132300	73742563	1276	1276	1276	1276	10
440	20231201	132200	73729803	1275	1275	1275	1275	0
441	20231201	132100	73729803	1275	1275	1275	1275	9
442	20231201	132000	73718328	1276	1276	1276	1276	0
443	20231201	131900	73718328	1276	1276	1276	1276	41
444	20231201	131800	73666012	1276	1276	1276	1276	0
445	20231201	131700	73666012	1276	1276	1276	1276	0
446	20231201	131600	73666012	1276	1276	1276	1276	10
447	20231201	131500	73653252	1276	1276	1276	1276	0
448	20231201	131400	73653252	1276	1276	1276	1276	0
449	20231201	131300	73653252	1276	1276	1276	1276	0
450	20231201	131200	73653252	1276	1276	1276	1276	0
451	20231201	131100	73653252	1276	1276	1276	1276	10
452	20231201	131000	73640492	1275	1275	1275	1275	0
453	20231201	130900	73640492	1275	1275	1275	1275	160
454	20231201	130800	73436492	1275	1275	1275	1275	23
455	20231201	130700	73407167	1276	1276	1276	1276	0
456	20231201	130600	73407167	1276	1276	1276	1276	10
457	20231201	130500	73394407	1275	1275	1275	1275	778
458	20231201	130400	72402457	1276	1276	1276	1276	10
459	20231201	130300	72389697	1276	1276	1276	1276	0
460	20231201	130200	72389697	1276	1276	1276	1276	0
461	20231201	130100	72389697	1276	1276	1276	1276	15
462	20231201	130000	72370557	1276	1276	1276	1276	0
463	20231201	125900	72370557	1276	1276	1276	1276	0
464	20231201	125800	72370557	1276	1276	1276	1276	0
465	20231201	125700	72370557	1276	1276	1276	1276	0
466	20231201	125600	72370557	1276	1275	1276	1275	894
467	20231201	125500	71230648	1276	1276	1276	1276	0
468	20231201	125400	71230648	1276	1276	1276	1276	87
469	20231201	125300	71119636	1276	1276	1276	1276	100
470	20231201	125200	70992036	1275	1275	1275	1275	0
471	20231201	125100	70992036	1275	1275	1275	1275	0
472	20231201	125000	70992036	1275	1276	1276	1275	67
473	20231201	124900	70906568	1276	1276	1276	1276	18
474	20231201	124800	70883600	1276	1276	1276	1276	0
475	20231201	124700	70883600	1276	1276	1276	1276	258
476	20231201	124600	70554392	1277	1277	1277	1277	0
477	20231201	124500	70554392	1277	1277	1277	1277	0
478	20231201	124400	70554392	1277	1277	1277	1277	50
479	20231201	124300	70490542	1277	1277	1277	1277	53
480	20231201	124200	70422861	1277	1277	1277	1277	78
481	20231201	124100	70323255	1277	1277	1277	1277	8
482	20231201	124000	70313039	1280	1280	1280	1280	0
483	20231201	123900	70313039	1280	1280	1280	1280	0
484	20231201	123800	70313039	1280	1280	1280	1280	0
485	20231201	123700	70313039	1280	1280	1280	1280	100
486	20231201	123600	70185039	1279	1279	1279	1279	17
487	20231201	123500	70163296	1279	1279	1279	1279	0
488	20231201	123400	70163296	1279	1279	1279	1279	475
489	20231201	123300	69555771	1277	1277	1277	1277	0
490	20231201	123200	69555771	1277	1277	1277	1277	0
491	20231201	123100	69555771	1277	1279	1279	1277	107
492	20231201	123000	69418938	1277	1277	1277	1277	0
493	20231201	122900	69418938	1277	1277	1277	1277	20
494	20231201	122800	69393398	1277	1277	1277	1277	276
495	20231201	122700	69040946	1278	1278	1278	1278	0
496	20231201	122600	69040946	1278	1278	1278	1278	0
497	20231201	122500	69040946	1278	1280	1280	1278	267
498	20231201	122400	68699718	1282	1282	1282	1282	0
499	20231201	122300	68699718	1282	1282	1282	1282	0
500	20231201	122200	68699718	1282	1282	1282	1282	0
501	20231201	122100	68699718	1282	1282	1282	1282	0
502	20231201	122000	68699718	1282	1282	1282	1282	0
503	20231201	121900	68699718	1282	1282	1282	1282	0
504	20231201	121800	68699718	1282	1282	1282	1282	0
505	20231201	121700	68699718	1282	1282	1282	1278	75
506	20231201	121600	68603848	1279	1279	1279	1279	0
507	20231201	121500	68603848	1279	1279	1279	1279	0
508	20231201	121400	68603848	1279	1279	1279	1279	0
509	20231201	121300	68603848	1279	1279	1279	1279	0
510	20231201	121200	68603848	1279	1279	1279	1279	0
511	20231201	121100	68603848	1279	1280	1280	1279	20
512	20231201	121000	68578258	1282	1282	1282	1282	0
513	20231201	120900	68578258	1282	1282	1282	1282	0
514	20231201	120800	68578258	1282	1282	1282	1282	0
515	20231201	120700	68578258	1282	1282	1282	1282	0
516	20231201	120600	68578258	1282	1282	1282	1282	0
517	20231201	120500	68578258	1282	1279	1282	1279	938
518	20231201	120400	67378553	1280	1280	1280	1280	0
519	20231201	120300	67378553	1280	1280	1280	1280	10
520	20231201	120200	67365753	1282	1282	1282	1282	0
521	20231201	120100	67365753	1282	1282	1282	1280	67
522	20231201	120000	67279877	1279	1279	1279	1279	81
523	20231201	115900	67176278	1283	1283	1283	1283	0
524	20231201	115800	67176278	1283	1283	1283	1283	0
525	20231201	115700	67176278	1283	1283	1283	1283	0
526	20231201	115600	67176278	1283	1283	1283	1283	0
527	20231201	115500	67176278	1283	1283	1283	1283	0
528	20231201	115400	67176278	1283	1283	1283	1283	0
529	20231201	115300	67176278	1283	1283	1283	1283	0
530	20231201	115200	67176278	1283	1283	1283	1283	1
531	20231201	115100	67174995	1277	1281	1281	1277	982
532	20231201	115000	65920650	1282	1282	1282	1282	0
533	20231201	114900	65920650	1282	1282	1282	1282	0
534	20231201	114800	65920650	1282	1282	1282	1282	390
535	20231201	114700	65420670	1283	1283	1283	1283	0
536	20231201	114600	65420670	1283	1283	1283	1283	1
537	20231201	114500	65419387	1282	1282	1282	1282	0
538	20231201	114400	65419387	1282	1282	1282	1282	9
539	20231201	114300	65407849	1280	1280	1280	1280	0
540	20231201	114200	65407849	1280	1280	1280	1280	0
541	20231201	114100	65407849	1280	1282	1282	1280	366
542	20231201	114000	64938791	1283	1283	1283	1283	26
543	20231201	113900	64905433	1289	1289	1289	1289	0
544	20231201	113800	64905433	1289	1289	1289	1289	0
545	20231201	113700	64905433	1289	1289	1289	1289	0
546	20231201	113600	64905433	1289	1289	1289	1289	0
547	20231201	113500	64905433	1289	1289	1289	1289	195
548	20231201	113400	64654078	1289	1289	1289	1289	0
549	20231201	113300	64654078	1289	1289	1289	1289	0
550	20231201	113200	64654078	1289	1289	1289	1289	0
551	20231201	113100	64654078	1289	1283	1289	1283	1010
552	20231201	113000	63353691	1283	1283	1283	1283	0
553	20231201	112900	63353691	1283	1283	1283	1283	0
554	20231201	112800	63353691	1283	1283	1283	1283	0
555	20231201	112700	63353691	1283	1280	1283	1280	74
556	20231201	112600	63258941	1283	1283	1283	1283	0
557	20231201	112500	63258941	1283	1283	1283	1283	0
558	20231201	112400	63258941	1283	1283	1283	1283	0
559	20231201	112300	63258941	1283	1283	1283	1283	0
560	20231201	112200	63258941	1283	1283	1283	1283	0
561	20231201	112100	63258941	1283	1283	1283	1283	20
562	20231201	112000	63233281	1286	1286	1286	1286	0
563	20231201	111900	63233281	1286	1283	1286	1283	32
564	20231201	111800	63192195	1283	1282	1283	1282	1258
565	20231201	111700	61578353	1282	1282	1282	1282	0
566	20231201	111600	61578353	1282	1282	1282	1282	1232
567	20231201	111500	59998929	1283	1283	1283	1283	0
568	20231201	111400	59998929	1283	1283	1283	1283	0
569	20231201	111300	59998929	1283	1283	1283	1283	0
570	20231201	111200	59998929	1283	1283	1283	1283	67
571	20231201	111100	59912968	1286	1286	1286	1286	0
572	20231201	111000	59912968	1286	1282	1286	1282	25
573	20231201	110900	59880878	1282	1282	1282	1282	0
574	20231201	110800	59880878	1282	1282	1282	1282	0
575	20231201	110700	59880878	1282	1282	1282	1282	0
576	20231201	110600	59880878	1282	1282	1282	1282	0
577	20231201	110500	59880878	1282	1282	1282	1282	0
578	20231201	110400	59880878	1282	1284	1284	1282	58
579	20231201	110300	59806519	1286	1286	1286	1286	697
580	20231201	110200	58910177	1286	1286	1286	1286	0
581	20231201	110100	58910177	1286	1289	1289	1286	148
582	20231201	110000	58719648	1287	1287	1287	1287	460
583	20231201	105900	58127628	1287	1287	1287	1287	0
584	20231201	105800	58127628	1287	1287	1287	1287	0
585	20231201	105700	58127628	1287	1287	1287	1287	0
586	20231201	105600	58127628	1287	1287	1287	1287	540
587	20231201	105500	57432648	1286	1286	1286	1286	0
588	20231201	105400	57432648	1286	1286	1286	1286	0
589	20231201	105300	57432648	1286	1286	1286	1286	0
590	20231201	105200	57432648	1286	1286	1286	1286	0
591	20231201	105100	57432648	1286	1286	1286	1286	0
592	20231201	105000	57432648	1286	1286	1286	1286	0
593	20231201	104900	57432648	1286	1286	1286	1286	0
594	20231201	104800	57432648	1286	1286	1286	1286	0
595	20231201	104700	57432648	1286	1286	1286	1286	0
596	20231201	104600	57432648	1286	1286	1286	1286	0
597	20231201	104500	57432648	1286	1286	1286	1286	0
598	20231201	104400	57432648	1286	1286	1286	1286	80
599	20231201	104300	57329768	1287	1287	1287	1287	0
600	20231201	104200	57329768	1287	1287	1287	1287	9
601	20231201	104100	57318185	1290	1290	1290	1290	0
602	20231201	104000	57318185	1290	1290	1290	1290	0
603	20231201	103900	57318185	1290	1290	1290	1290	0
604	20231201	103800	57318185	1290	1288	1290	1288	155
605	20231201	103700	57118299	1287	1287	1287	1287	0
606	20231201	103600	57118299	1287	1287	1287	1287	10
607	20231201	103500	57105429	1286	1283	1286	1283	420
608	20231201	103400	56566047	1283	1282	1283	1282	1188
609	20231201	103300	55042989	1285	1285	1285	1285	0
610	20231201	103200	55042989	1285	1285	1285	1285	0
611	20231201	103100	55042989	1285	1285	1285	1285	0
612	20231201	103000	55042989	1285	1285	1285	1285	0
613	20231201	102900	55042989	1285	1285	1285	1285	0
614	20231201	102800	55042989	1285	1285	1285	1285	55
615	20231201	102700	54972314	1287	1287	1287	1287	190
616	20231201	102600	54727784	1288	1288	1288	1288	10
617	20231201	102500	54714904	1290	1290	1290	1290	0
618	20231201	102400	54714904	1290	1290	1290	1290	0
619	20231201	102300	54714904	1290	1290	1290	1290	1
620	20231201	102200	54713614	1287	1290	1290	1287	107
621	20231201	102100	54575830	1288	1288	1288	1288	341
622	20231201	102000	54136622	1290	1290	1290	1290	0
623	20231201	101900	54136622	1290	1290	1290	1290	0
624	20231201	101800	54136622	1290	1290	1290	1290	0
625	20231201	101700	54136622	1290	1290	1290	1290	0
626	20231201	101600	54136622	1290	1290	1290	1290	0
627	20231201	101500	54136622	1290	1290	1290	1290	0
628	20231201	101400	54136622	1290	1289	1290	1289	500
629	20231201	101300	53492087	1287	1287	1287	1287	2467
630	20231201	101200	50317058	1287	1288	1288	1287	510
631	20231201	101100	49660573	1288	1289	1289	1288	183
632	20231201	101000	49424859	1289	1289	1289	1289	1
633	20231201	100900	49423570	1288	1289	1289	1288	585
634	20231201	100800	48669506	1290	1289	1290	1289	97
635	20231201	100700	48544466	1290	1288	1290	1288	15
636	20231201	100600	48525144	1290	1291	1291	1288	219
637	20231201	100500	48243016	1288	1292	1292	1288	130
638	20231201	100400	48075572	1288	1288	1288	1288	0
639	20231201	100300	48075572	1288	1288	1288	1288	82
640	20231201	100200	47969956	1287	1287	1287	1287	0
641	20231201	100100	47969956	1287	1287	1287	1287	0
642	20231201	100000	47969956	1287	1287	1287	1287	0
643	20231201	095900	47969956	1287	1287	1287	1287	0
644	20231201	095800	47969956	1287	1289	1289	1287	509
645	20231201	095700	47314855	1295	1295	1295	1295	0
646	20231201	095600	47314855	1295	1295	1295	1295	0
647	20231201	095500	47314855	1295	1295	1295	1294	4351
648	20231201	095400	41680322	1295	1295	1295	1295	394
649	20231201	095300	41170092	1296	1296	1296	1296	500
650	20231201	095200	40522092	1297	1297	1297	1297	2
651	20231201	095100	40519498	1297	1297	1297	1297	62
652	20231201	095000	40439084	1297	1297	1297	1297	0
653	20231201	094900	40439084	1297	1297	1297	1297	0
654	20231201	094800	40439084	1297	1297	1297	1297	0
655	20231201	094700	40439084	1297	1297	1297	1297	39
656	20231201	094600	40388501	1297	1293	1297	1293	561
657	20231201	094500	39661160	1297	1297	1297	1297	0
658	20231201	094400	39661160	1297	1297	1297	1297	5
659	20231201	094300	39654675	1293	1297	1297	1293	84
660	20231201	094200	39546055	1298	1298	1298	1298	0
661	20231201	094100	39546055	1298	1298	1298	1298	2
662	20231201	094000	39543459	1299	1299	1299	1299	0
663	20231201	093900	39543459	1299	1299	1299	1299	0
664	20231201	093800	39543459	1299	1299	1299	1299	0
665	20231201	093700	39543459	1299	1299	1299	1299	0
666	20231201	093600	39543459	1299	1299	1299	1299	0
667	20231201	093500	39543459	1299	1299	1299	1289	241
668	20231201	093400	39231700	1299	1299	1299	1299	0
669	20231201	093300	39231700	1299	1299	1299	1299	103
670	20231201	093200	39097903	1299	1299	1299	1299	0
671	20231201	093100	39097903	1299	1298	1299	1298	181
672	20231201	093000	38862830	1286	1286	1286	1286	400
673	20231201	092900	38348430	1298	1297	1298	1297	104
674	20231201	092800	38213503	1286	1286	1286	1286	10
675	20231201	092700	38200643	1299	1295	1299	1295	130
676	20231201	092600	38032177	1286	1286	1286	1286	1419
677	20231201	092500	36207343	1286	1280	1286	1280	109
678	20231201	092400	36067199	1281	1281	1281	1281	82
679	20231201	092300	35962157	1286	1286	1286	1286	104
680	20231201	092200	35828413	1286	1285	1286	1285	169
681	20231201	092100	35611231	1285	1280	1285	1280	114
682	20231201	092000	35464791	1285	1285	1285	1285	0
683	20231201	091900	35464791	1285	1280	1285	1280	128
684	20231201	091800	35300431	1285	1280	1285	1280	3154
685	20231201	091700	31254322	1280	1273	1280	1273	114
686	20231201	091600	31108472	1273	1273	1273	1273	25
687	20231201	091500	31076647	1284	1284	1284	1284	1
688	20231201	091400	31075363	1270	1270	1270	1270	656
689	20231201	091300	30242243	1270	1278	1278	1270	12345
690	20231201	091200	14525788	1278	1285	1285	1278	171
691	20231201	091100	14306298	1278	1278	1278	1278	0
692	20231201	091000	14306298	1278	1278	1278	1278	28
693	20231201	090900	14270514	1285	1285	1285	1285	79
694	20231201	090800	14168999	1285	1284	1285	1284	58
695	20231201	090700	14094479	1277	1277	1277	1277	0
696	20231201	090600	14094479	1277	1277	1277	1277	2
697	20231201	090500	14091925	1286	1277	1286	1277	87
698	20231201	090400	13980781	1286	1278	1286	1277	849
699	20231201	090300	12895456	1286	1286	1286	1278	88
700	20231201	090200	12782328	1277	1284	1284	1277	630
701	20231201	090100	11976838	1278	1278	1278	1278	0
702	20231201	090000	11976838	1278	1286	1286	1278	9314