KissMeData/104480/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200600	607748680	1762	1762	1762	1762	7072
3	20231201	200500	607748680	1762	1762	1762	1762	0
4	20231201	200400	607748680	1762	1762	1762	1762	0
5	20231201	200300	607748680	1762	1762	1762	1762	0
6	20231201	200200	607748680	1762	1762	1762	1762	0
7	20231201	200100	607748680	1762	1762	1762	1762	0
8	20231201	200000	607748680	1762	1762	1762	1762	0
9	20231201	195900	607748680	1762	1762	1762	1762	0
10	20231201	195800	607748680	1762	1762	1762	1762	0
11	20231201	195700	607748680	1762	1762	1762	1762	0
12	20231201	195600	607748680	1762	1762	1762	1762	0
13	20231201	195500	607748680	1762	1762	1762	1762	0
14	20231201	195400	607748680	1762	1762	1762	1762	0
15	20231201	195300	607748680	1762	1762	1762	1762	0
16	20231201	195200	607748680	1762	1762	1762	1762	0
17	20231201	195100	607748680	1762	1762	1762	1762	0
18	20231201	195000	607748680	1762	1762	1762	1762	0
19	20231201	194900	607748680	1762	1762	1762	1762	0
20	20231201	194800	607748680	1762	1762	1762	1762	0
21	20231201	194700	607748680	1762	1762	1762	1762	0
22	20231201	194600	607748680	1762	1762	1762	1762	0
23	20231201	194500	607748680	1762	1762	1762	1762	0
24	20231201	194400	607748680	1762	1762	1762	1762	0
25	20231201	194300	607748680	1762	1762	1762	1762	0
26	20231201	194200	607748680	1762	1762	1762	1762	0
27	20231201	194100	607748680	1762	1762	1762	1762	0
28	20231201	194000	607748680	1762	1762	1762	1762	0
29	20231201	193900	607748680	1762	1762	1762	1762	0
30	20231201	193800	607748680	1762	1762	1762	1762	0
31	20231201	193700	607748680	1762	1762	1762	1762	0
32	20231201	193600	607748680	1762	1762	1762	1762	7072
33	20231201	193500	607748680	1762	1762	1762	1762	0
34	20231201	193400	607748680	1762	1762	1762	1762	0
35	20231201	193300	607748680	1762	1762	1762	1762	0
36	20231201	193200	607748680	1762	1762	1762	1762	0
37	20231201	193100	607748680	1762	1762	1762	1762	0
38	20231201	193000	607748680	1762	1762	1762	1762	0
39	20231201	192900	607748680	1762	1762	1762	1762	0
40	20231201	192800	607748680	1762	1762	1762	1762	0
41	20231201	192700	607748680	1762	1762	1762	1762	0
42	20231201	192600	607748680	1762	1762	1762	1762	0
43	20231201	192500	607748680	1762	1762	1762	1762	0
44	20231201	192400	607748680	1762	1762	1762	1762	0
45	20231201	192300	607748680	1762	1762	1762	1762	0
46	20231201	192200	607748680	1762	1762	1762	1762	0
47	20231201	192100	607748680	1762	1762	1762	1762	0
48	20231201	192000	607748680	1762	1762	1762	1762	0
49	20231201	191900	607748680	1762	1762	1762	1762	0
50	20231201	191800	607748680	1762	1762	1762	1762	0
51	20231201	191700	607748680	1762	1762	1762	1762	0
52	20231201	191600	607748680	1762	1762	1762	1762	0
53	20231201	191500	607748680	1762	1762	1762	1762	0
54	20231201	191400	607748680	1762	1762	1762	1762	0
55	20231201	191300	607748680	1762	1762	1762	1762	0
56	20231201	191200	607748680	1762	1762	1762	1762	0
57	20231201	191100	607748680	1762	1762	1762	1762	0
58	20231201	191000	607748680	1762	1762	1762	1762	0
59	20231201	190900	607748680	1762	1762	1762	1762	0
60	20231201	190800	607748680	1762	1762	1762	1762	0
61	20231201	190700	607748680	1762	1762	1762	1762	0
62	20231201	190600	607748680	1762	1762	1762	1762	7072
63	20231201	190500	607748680	1762	1762	1762	1762	0
64	20231201	190400	607748680	1762	1762	1762	1762	0
65	20231201	190300	607748680	1762	1762	1762	1762	0
66	20231201	190200	607748680	1762	1762	1762	1762	0
67	20231201	190100	607748680	1762	1762	1762	1762	0
68	20231201	190000	607748680	1762	1762	1762	1762	0
69	20231201	185900	607748680	1762	1762	1762	1762	0
70	20231201	185800	607748680	1762	1762	1762	1762	0
71	20231201	185700	607748680	1762	1762	1762	1762	0
72	20231201	185600	607748680	1762	1762	1762	1762	0
73	20231201	185500	607748680	1762	1762	1762	1762	0
74	20231201	185400	607748680	1762	1762	1762	1762	0
75	20231201	185300	607748680	1762	1762	1762	1762	0
76	20231201	185200	607748680	1762	1762	1762	1762	0
77	20231201	185100	607748680	1762	1762	1762	1762	0
78	20231201	185000	607748680	1762	1762	1762	1762	0
79	20231201	184900	607748680	1762	1762	1762	1762	0
80	20231201	184800	607748680	1762	1762	1762	1762	0
81	20231201	184700	607748680	1762	1762	1762	1762	0
82	20231201	184600	607748680	1762	1762	1762	1762	0
83	20231201	184500	607748680	1762	1762	1762	1762	0
84	20231201	184400	607748680	1762	1762	1762	1762	0
85	20231201	184300	607748680	1762	1762	1762	1762	0
86	20231201	184200	607748680	1762	1762	1762	1762	0
87	20231201	184100	607748680	1762	1762	1762	1762	0
88	20231201	184000	607748680	1762	1762	1762	1762	0
89	20231201	183900	607748680	1762	1762	1762	1762	0
90	20231201	183800	607748680	1762	1762	1762	1762	0
91	20231201	183700	607748680	1762	1762	1762	1762	0
92	20231201	183600	607748680	1762	1762	1762	1762	7072
93	20231201	183500	607748680	1762	1762	1762	1762	0
94	20231201	183400	607748680	1762	1762	1762	1762	0
95	20231201	183300	607748680	1762	1762	1762	1762	0
96	20231201	183200	607748680	1762	1762	1762	1762	0
97	20231201	183100	607748680	1762	1762	1762	1762	0
98	20231201	183000	607748680	1762	1762	1762	1762	0
99	20231201	182900	607748680	1762	1762	1762	1762	0
100	20231201	182800	607748680	1762	1762	1762	1762	0
101	20231201	182700	607748680	1762	1762	1762	1762	0
102	20231201	182600	607748680	1762	1762	1762	1762	0
103	20231201	182500	607748680	1762	1762	1762	1762	0
104	20231201	182400	607748680	1762	1762	1762	1762	0
105	20231201	182300	607748680	1762	1762	1762	1762	0
106	20231201	182200	607748680	1762	1762	1762	1762	0
107	20231201	182100	607748680	1762	1762	1762	1762	0
108	20231201	182000	607748680	1762	1762	1762	1762	0
109	20231201	181900	607748680	1762	1762	1762	1762	0
110	20231201	181800	607748680	1762	1762	1762	1762	0
111	20231201	181700	607748680	1762	1762	1762	1762	0
112	20231201	181600	607748680	1762	1762	1762	1762	0
113	20231201	181500	607748680	1762	1762	1762	1762	0
114	20231201	181400	607748680	1762	1762	1762	1762	0
115	20231201	181300	607748680	1762	1762	1762	1762	0
116	20231201	181200	607748680	1762	1762	1762	1762	0
117	20231201	181100	607748680	1762	1762	1762	1762	0
118	20231201	181000	607748680	1762	1762	1762	1762	0
119	20231201	180900	607748680	1762	1762	1762	1762	0
120	20231201	180800	607748680	1762	1762	1762	1762	0
121	20231201	180700	607748680	1762	1762	1762	1762	0
122	20231201	180600	607748680	1762	1762	1762	1762	7072
123	20231201	180500	607748680	1762	1762	1762	1762	0
124	20231201	180400	607748680	1762	1762	1762	1762	0
125	20231201	180300	607748680	1762	1762	1762	1762	0
126	20231201	180200	607748680	1762	1762	1762	1762	0
127	20231201	180100	607748680	1762	1762	1762	1762	0
128	20231201	180000	607748680	1762	1762	1762	1762	0
129	20231201	175900	607748680	1762	1762	1762	1762	0
130	20231201	175800	607748680	1762	1762	1762	1762	0
131	20231201	175700	607748680	1762	1762	1762	1762	0
132	20231201	175600	607748680	1762	1762	1762	1762	0
133	20231201	175500	607748680	1762	1762	1762	1762	0
134	20231201	175400	607748680	1762	1762	1762	1762	0
135	20231201	175300	607748680	1762	1762	1762	1762	0
136	20231201	175200	607748680	1762	1762	1762	1762	0
137	20231201	175100	607748680	1762	1762	1762	1762	0
138	20231201	175000	607748680	1762	1762	1762	1762	0
139	20231201	174900	607748680	1762	1762	1762	1762	0
140	20231201	174800	607748680	1762	1762	1762	1762	0
141	20231201	174700	607748680	1762	1762	1762	1762	0
142	20231201	174600	607748680	1762	1762	1762	1762	0
143	20231201	174500	607748680	1762	1762	1762	1762	0
144	20231201	174400	607748680	1762	1762	1762	1762	0
145	20231201	174300	607748680	1762	1762	1762	1762	0
146	20231201	174200	607748680	1762	1762	1762	1762	0
147	20231201	174100	607748680	1762	1762	1762	1762	0
148	20231201	174000	607748680	1762	1762	1762	1762	0
149	20231201	173900	607748680	1762	1762	1762	1762	0
150	20231201	173800	607748680	1762	1762	1762	1762	0
151	20231201	173700	607748680	1762	1762	1762	1762	0
152	20231201	173600	607748680	1762	1762	1762	1762	7072
153	20231201	173500	607748680	1762	1762	1762	1762	0
154	20231201	173400	607748680	1762	1762	1762	1762	0
155	20231201	173300	607748680	1762	1762	1762	1762	0
156	20231201	173200	607748680	1762	1762	1762	1762	0
157	20231201	173100	607748680	1762	1762	1762	1762	0
158	20231201	173000	607748680	1762	1762	1762	1762	0
159	20231201	172900	607748680	1762	1762	1762	1762	0
160	20231201	172800	607748680	1762	1762	1762	1762	0
161	20231201	172700	607748680	1762	1762	1762	1762	0
162	20231201	172600	607748680	1762	1762	1762	1762	0
163	20231201	172500	607748680	1762	1762	1762	1762	0
164	20231201	172400	607748680	1762	1762	1762	1762	0
165	20231201	172300	607748680	1762	1762	1762	1762	0
166	20231201	172200	607748680	1762	1762	1762	1762	0
167	20231201	172100	607748680	1762	1762	1762	1762	0
168	20231201	172000	607748680	1762	1762	1762	1762	0
169	20231201	171900	607748680	1762	1762	1762	1762	0
170	20231201	171800	607748680	1762	1762	1762	1762	0
171	20231201	171700	607748680	1762	1762	1762	1762	0
172	20231201	171600	607748680	1762	1762	1762	1762	0
173	20231201	171500	607748680	1762	1762	1762	1762	0
174	20231201	171400	607748680	1762	1762	1762	1762	0
175	20231201	171300	607748680	1762	1762	1762	1762	0
176	20231201	171200	607748680	1762	1762	1762	1762	0
177	20231201	171100	607748680	1762	1762	1762	1762	0
178	20231201	171000	607748680	1762	1762	1762	1762	0
179	20231201	170900	607748680	1762	1762	1762	1762	0
180	20231201	170800	607748680	1762	1762	1762	1762	0
181	20231201	170700	607748680	1762	1762	1762	1762	0
182	20231201	170600	607748680	1762	1762	1762	1762	7072
183	20231201	170500	607748680	1762	1762	1762	1762	0
184	20231201	170400	607748680	1762	1762	1762	1762	0
185	20231201	170300	607748680	1762	1762	1762	1762	0
186	20231201	170200	607748680	1762	1762	1762	1762	0
187	20231201	170100	607748680	1762	1762	1762	1762	0
188	20231201	170000	607748680	1762	1762	1762	1762	0
189	20231201	165900	607748680	1762	1762	1762	1762	0
190	20231201	165800	607748680	1762	1762	1762	1762	0
191	20231201	165700	607748680	1762	1762	1762	1762	0
192	20231201	165600	607748680	1762	1762	1762	1762	0
193	20231201	165500	607748680	1762	1762	1762	1762	0
194	20231201	165400	607748680	1762	1762	1762	1762	0
195	20231201	165300	607748680	1762	1762	1762	1762	0
196	20231201	165200	607748680	1762	1762	1762	1762	0
197	20231201	165100	607748680	1762	1762	1762	1762	0
198	20231201	165000	607748680	1762	1762	1762	1762	0
199	20231201	164900	607748680	1762	1762	1762	1762	0
200	20231201	164800	607748680	1762	1762	1762	1762	0
201	20231201	164700	607748680	1762	1762	1762	1762	0
202	20231201	164600	607748680	1762	1762	1762	1762	0
203	20231201	164500	607748680	1762	1762	1762	1762	0
204	20231201	164400	607748680	1762	1762	1762	1762	0
205	20231201	164300	607748680	1762	1762	1762	1762	0
206	20231201	164200	607748680	1762	1762	1762	1762	0
207	20231201	164100	607748680	1762	1762	1762	1762	0
208	20231201	164000	607748680	1762	1762	1762	1762	0
209	20231201	163900	607748680	1762	1762	1762	1762	0
210	20231201	163800	607748680	1762	1762	1762	1762	0
211	20231201	163700	607748680	1762	1762	1762	1762	0
212	20231201	163600	607748680	1762	1762	1762	1762	7072
213	20231201	163500	607748680	1762	1762	1762	1762	0
214	20231201	163400	607748680	1762	1762	1762	1762	0
215	20231201	163300	607748680	1762	1762	1762	1762	0
216	20231201	163200	607748680	1762	1762	1762	1762	0
217	20231201	163100	607748680	1762	1762	1762	1762	0
218	20231201	163000	607748680	1762	1762	1762	1762	0
219	20231201	162900	607748680	1762	1762	1762	1762	0
220	20231201	162800	607748680	1762	1762	1762	1762	0
221	20231201	162700	607748680	1762	1762	1762	1762	0
222	20231201	162600	607748680	1762	1762	1762	1762	0
223	20231201	162500	607748680	1762	1762	1762	1762	0
224	20231201	162400	607748680	1762	1762	1762	1762	0
225	20231201	162300	607748680	1762	1762	1762	1762	0
226	20231201	162200	607748680	1762	1762	1762	1762	0
227	20231201	162100	607748680	1762	1762	1762	1762	0
228	20231201	162000	607748680	1762	1762	1762	1762	0
229	20231201	161900	607748680	1762	1762	1762	1762	0
230	20231201	161800	607748680	1762	1762	1762	1762	0
231	20231201	161700	607748680	1762	1762	1762	1762	0
232	20231201	161600	607748680	1762	1762	1762	1762	0
233	20231201	161500	607748680	1762	1762	1762	1762	0
234	20231201	161400	607748680	1762	1762	1762	1762	0
235	20231201	161300	607748680	1762	1762	1762	1762	0
236	20231201	161200	607748680	1762	1762	1762	1762	0
237	20231201	161100	607748680	1762	1762	1762	1762	0
238	20231201	161000	607748680	1762	1762	1762	1762	0
239	20231201	160900	607748680	1762	1762	1762	1762	0
240	20231201	160800	607748680	1762	1762	1762	1762	0
241	20231201	160700	607748680	1762	1762	1762	1762	0
242	20231201	160600	607748680	1762	1762	1762	1762	7072
243	20231201	160500	607748680	1762	1762	1762	1762	0
244	20231201	160400	607748680	1762	1762	1762	1762	0
245	20231201	160300	607748680	1762	1762	1762	1762	0
246	20231201	160200	607748680	1762	1762	1762	1762	0
247	20231201	160100	607748680	1762	1762	1762	1762	0
248	20231201	160000	607748680	1762	1762	1762	1762	0
249	20231201	155900	607748680	1762	1762	1762	1762	0
250	20231201	155800	607748680	1762	1762	1762	1762	0
251	20231201	155700	607748680	1762	1762	1762	1762	0
252	20231201	155600	607748680	1762	1762	1762	1762	0
253	20231201	155500	607748680	1762	1762	1762	1762	0
254	20231201	155400	607748680	1762	1762	1762	1762	0
255	20231201	155300	607748680	1762	1762	1762	1762	0
256	20231201	155200	607748680	1762	1762	1762	1762	0
257	20231201	155100	607748680	1762	1762	1762	1762	0
258	20231201	155000	607748680	1762	1762	1762	1762	0
259	20231201	154900	607748680	1762	1762	1762	1762	0
260	20231201	154800	607748680	1762	1762	1762	1762	0
261	20231201	154700	607748680	1762	1762	1762	1762	0
262	20231201	154600	607748680	1762	1762	1762	1762	0
263	20231201	154500	607748680	1762	1762	1762	1762	0
264	20231201	154400	607748680	1762	1762	1762	1762	0
265	20231201	154300	607748680	1762	1762	1762	1762	0
266	20231201	154200	607748680	1762	1762	1762	1762	0
267	20231201	154100	607748680	1762	1762	1762	1762	0
268	20231201	154000	607748680	1762	1762	1762	1762	0
269	20231201	153900	607748680	1762	1762	1762	1762	0
270	20231201	153800	607748680	1762	1762	1762	1762	0
271	20231201	153700	607748680	1762	1762	1762	1762	0
272	20231201	153600	607748680	1762	1762	1762	1762	7072
273	20231201	153500	607748680	1762	1762	1762	1762	0
274	20231201	153400	607748680	1762	1762	1762	1762	0
275	20231201	153300	607748680	1762	1762	1762	1762	0
276	20231201	153200	607748680	1762	1762	1762	1762	0
277	20231201	153100	607748680	1762	1762	1762	1762	0
278	20231201	153000	607748680	1762	1762	1762	1762	7072
279	20231201	152900	595287816	1755	1755	1755	1755	0
280	20231201	152800	595287816	1755	1755	1755	1755	0
281	20231201	152700	595287816	1755	1755	1755	1755	0
282	20231201	152600	595287816	1755	1755	1755	1755	0
283	20231201	152500	595287816	1755	1755	1755	1755	0
284	20231201	152400	595287816	1755	1755	1755	1755	0
285	20231201	152300	595287816	1755	1755	1755	1755	0
286	20231201	152200	595287816	1755	1755	1755	1755	0
287	20231201	152100	595287816	1755	1755	1755	1755	0
288	20231201	152000	595287816	1755	1755	1755	1755	0
289	20231201	151900	595287816	1755	1754	1755	1754	339
290	20231201	151800	594693060	1755	1755	1755	1755	71
291	20231201	151700	594568455	1755	1755	1755	1755	181
292	20231201	151600	594250800	1755	1755	1755	1755	0
293	20231201	151500	594250800	1755	1755	1755	1755	428
294	20231201	151400	593499660	1755	1755	1755	1755	40
295	20231201	151300	593429460	1755	1755	1755	1755	155
296	20231201	151200	593157435	1755	1755	1755	1755	1102
297	20231201	151100	591223425	1755	1755	1755	1755	148
298	20231201	151000	590963685	1755	1755	1755	1755	910
299	20231201	150900	589366635	1755	1755	1755	1755	2
300	20231201	150800	589363125	1755	1755	1755	1755	1067
301	20231201	150700	587490540	1756	1756	1756	1756	50
302	20231201	150600	587402740	1755	1755	1755	1755	0
303	20231201	150500	587402740	1755	1755	1755	1755	500
304	20231201	150400	586525240	1755	1755	1755	1755	232
305	20231201	150300	586118080	1756	1756	1756	1756	0
306	20231201	150200	586118080	1756	1756	1756	1756	0
307	20231201	150100	586118080	1756	1756	1756	1756	513
308	20231201	150000	585217252	1756	1756	1756	1756	713
309	20231201	145900	583965224	1757	1757	1757	1757	1
310	20231201	145800	583963467	1757	1757	1757	1757	1
311	20231201	145700	583961710	1756	1756	1756	1756	0
312	20231201	145600	583961710	1756	1756	1756	1756	1474
313	20231201	145500	581373366	1755	1755	1755	1755	0
314	20231201	145400	581373366	1755	1755	1755	1755	0
315	20231201	145300	581373366	1755	1755	1755	1755	500
316	20231201	145200	580495866	1755	1755	1755	1755	510
317	20231201	145100	579600816	1755	1756	1756	1755	123
318	20231201	145000	579384929	1756	1755	1756	1755	1503
319	20231201	144900	576746164	1755	1755	1755	1755	0
320	20231201	144800	576746164	1755	1755	1755	1755	0
321	20231201	144700	576746164	1755	1755	1755	1755	0
322	20231201	144600	576746164	1755	1755	1755	1755	3
323	20231201	144500	576740899	1754	1754	1754	1754	0
324	20231201	144400	576740899	1754	1754	1754	1754	245
325	20231201	144300	576311169	1754	1755	1755	1754	258
326	20231201	144200	575858384	1755	1756	1756	1755	1495
327	20231201	144100	573233468	1757	1757	1757	1757	2
328	20231201	144000	573229954	1756	1756	1756	1756	0
329	20231201	143900	573229954	1756	1756	1756	1756	346
330	20231201	143800	572622378	1757	1757	1757	1757	10
331	20231201	143700	572604808	1757	1757	1757	1757	555
332	20231201	143600	571629673	1757	1757	1757	1757	1152
333	20231201	143500	569605609	1757	1757	1757	1757	5
334	20231201	143400	569596824	1757	1757	1757	1757	1669
335	20231201	143300	566664391	1756	1756	1756	1756	1201
336	20231201	143200	564555435	1756	1756	1756	1756	0
337	20231201	143100	564555435	1756	1756	1756	1756	20
338	20231201	143000	564520315	1757	1757	1757	1757	80
339	20231201	142900	564379755	1757	1756	1757	1755	2538
340	20231201	142800	559923913	1756	1757	1757	1756	674
341	20231201	142700	558740365	1756	1756	1756	1756	0
342	20231201	142600	558740365	1756	1756	1756	1756	365
343	20231201	142500	558099425	1756	1756	1757	1756	579
344	20231201	142400	557082700	1756	1756	1756	1756	1000
345	20231201	142300	555326700	1757	1756	1757	1756	121
346	20231201	142200	555114104	1756	1756	1756	1756	200
347	20231201	142100	554762904	1757	1756	1757	1756	596
348	20231201	142000	553716327	1755	1755	1755	1755	2074
349	20231201	141900	550076457	1755	1754	1755	1754	1752
350	20231201	141800	547003447	1755	1754	1755	1754	827
351	20231201	141700	545552786	1754	1754	1754	1754	200
352	20231201	141600	545201986	1754	1754	1754	1754	75
353	20231201	141500	545070436	1754	1754	1754	1754	0
354	20231201	141400	545070436	1754	1754	1754	1754	0
355	20231201	141300	545070436	1754	1753	1754	1753	603
356	20231201	141200	544013376	1752	1752	1752	1752	79
357	20231201	141100	543874968	1752	1752	1752	1752	362
358	20231201	141000	543240744	1752	1751	1752	1751	123
359	20231201	140900	543025313	1751	1751	1751	1751	221
360	20231201	140800	542638342	1750	1751	1751	1750	1005
361	20231201	140700	540878591	1750	1751	1751	1750	37
362	20231201	140600	540813816	1750	1751	1751	1750	2012
363	20231201	140500	537290835	1751	1752	1752	1751	558
364	20231201	140400	536313720	1751	1751	1752	1751	20
365	20231201	140300	536278682	1751	1751	1751	1751	0
366	20231201	140200	536278682	1751	1751	1752	1751	340
367	20231201	140100	535683006	1751	1752	1752	1751	295
368	20231201	140000	535166171	1752	1756	1756	1752	35243
369	20231201	135900	473314590	1756	1756	1756	1756	0
370	20231201	135800	473314590	1756	1757	1757	1756	2
371	20231201	135700	473311077	1756	1757	1757	1756	21
372	20231201	135600	473274182	1757	1757	1757	1757	0
373	20231201	135500	473274182	1757	1757	1757	1757	0
374	20231201	135400	473274182	1757	1757	1757	1757	0
375	20231201	135300	473274182	1757	1757	1757	1757	1676
376	20231201	135200	470329450	1758	1758	1758	1758	40
377	20231201	135100	470259130	1758	1758	1758	1758	681
378	20231201	135000	469061932	1758	1758	1758	1758	201
379	20231201	134900	468708574	1758	1758	1758	1758	1199
380	20231201	134800	466600732	1758	1758	1758	1758	6700
381	20231201	134700	454822132	1757	1757	1757	1757	1295
382	20231201	134600	452546817	1758	1758	1758	1758	0
383	20231201	134500	452546817	1758	1758	1758	1758	500
384	20231201	134400	451667817	1758	1758	1758	1758	10
385	20231201	134300	451650237	1758	1758	1758	1758	0
386	20231201	134200	451650237	1758	1758	1758	1758	102
387	20231201	134100	451470921	1758	1758	1758	1757	628
388	20231201	134000	450367397	1758	1757	1758	1757	478
389	20231201	133900	449527550	1758	1758	1758	1758	10
390	20231201	133800	449509970	1757	1757	1757	1757	3
391	20231201	133700	449504699	1757	1757	1757	1757	315
392	20231201	133600	448951244	1756	1756	1756	1756	0
393	20231201	133500	448951244	1756	1756	1756	1756	0
394	20231201	133400	448951244	1756	1756	1756	1755	1020
395	20231201	133300	447160125	1755	1756	1756	1755	2545
396	20231201	133200	442691110	1755	1756	1756	1755	188
397	20231201	133100	442360984	1755	1756	1756	1755	24
398	20231201	133000	442318844	1754	1754	1754	1754	0
399	20231201	132900	442318844	1754	1754	1756	1754	6250
400	20231201	132800	431344050	1751	1756	1756	1751	1976
401	20231201	132700	427879818	1756	1759	1759	1756	3741
402	20231201	132600	421303959	1759	1759	1759	1759	290
403	20231201	132500	420793849	1759	1759	1759	1759	293
404	20231201	132400	420278462	1759	1759	1759	1759	176
405	20231201	132300	419968878	1759	1762	1762	1759	7412
406	20231201	132200	406922584	1762	1763	1763	1762	18638
407	20231201	132100	374065191	1764	1764	1765	1764	6701
408	20231201	132000	362244519	1764	1766	1766	1764	2306
409	20231201	131900	358176722	1764	1766	1766	1764	5603
410	20231201	131800	348289836	1765	1765	1765	1765	527
411	20231201	131700	347359681	1766	1766	1766	1765	703
412	20231201	131600	346118806	1767	1765	1767	1765	790
413	20231201	131500	344724454	1769	1765	1770	1765	1633
414	20231201	131400	341835787	1765	1769	1769	1765	3287
415	20231201	131300	336023209	1766	1766	1766	1766	1
416	20231201	131200	336021443	1766	1769	1769	1766	407
417	20231201	131100	335302678	1765	1765	1765	1765	219
418	20231201	131000	334916143	1769	1769	1769	1769	1
419	20231201	130900	334914374	1764	1764	1764	1764	0
420	20231201	130800	334914374	1764	1764	1764	1764	3347
421	20231201	130700	329010266	1764	1766	1766	1764	18501
422	20231201	130600	296354023	1766	1768	1768	1766	6904
423	20231201	130500	284156894	1768	1767	1768	1767	4010
424	20231201	130400	277071214	1767	1767	1767	1767	0
425	20231201	130300	277071214	1767	1768	1768	1767	209
426	20231201	130200	276701811	1769	1769	1769	1769	200
427	20231201	130100	276348011	1769	1769	1769	1769	0
428	20231201	130000	276348011	1769	1769	1769	1769	120
429	20231201	125900	276135731	1769	1769	1769	1769	1
430	20231201	125800	276133962	1767	1768	1768	1767	5800
431	20231201	125700	265883638	1769	1769	1769	1769	500
432	20231201	125600	264999138	1769	1769	1769	1769	2104
433	20231201	125500	261277162	1769	1771	1771	1769	4210
434	20231201	125400	253825560	1771	1771	1771	1771	0
435	20231201	125300	253825560	1771	1771	1771	1771	56
436	20231201	125200	253726384	1771	1771	1771	1771	0
437	20231201	125100	253726384	1771	1771	1771	1771	321
438	20231201	125000	253157893	1771	1771	1771	1771	0
439	20231201	124900	253157893	1771	1771	1771	1771	0
440	20231201	124800	253157893	1771	1771	1771	1771	1
441	20231201	124700	253156122	1771	1770	1771	1770	153
442	20231201	124600	252885270	1770	1770	1770	1770	968
443	20231201	124500	251171910	1771	1771	1771	1771	20
444	20231201	124400	251136490	1772	1772	1772	1772	1
445	20231201	124300	251134718	1771	1771	1771	1771	1809
446	20231201	124200	247930979	1771	1772	1772	1771	154
447	20231201	124100	247658195	1772	1772	1772	1772	51
448	20231201	124000	247567823	1773	1773	1773	1773	0
449	20231201	123900	247567823	1773	1773	1773	1773	56
450	20231201	123800	247468535	1771	1772	1772	1771	365
451	20231201	123700	246821860	1773	1773	1773	1773	0
452	20231201	123600	246821860	1773	1773	1773	1773	0
453	20231201	123500	246821860	1773	1773	1773	1773	50
454	20231201	123400	246733210	1772	1772	1772	1772	0
455	20231201	123300	246733210	1772	1772	1772	1772	0
456	20231201	123200	246733210	1772	1772	1772	1772	409
457	20231201	123100	246008462	1771	1771	1771	1771	7
458	20231201	123000	245996065	1771	1771	1771	1771	0
459	20231201	122900	245996065	1771	1771	1771	1771	200
460	20231201	122800	245641865	1771	1772	1772	1771	216
461	20231201	122700	245259179	1772	1772	1772	1772	96
462	20231201	122600	245089067	1771	1771	1771	1771	0
463	20231201	122500	245089067	1771	1771	1771	1771	108
464	20231201	122400	244897799	1773	1771	1773	1771	501
465	20231201	122300	244010526	1771	1771	1771	1771	110
466	20231201	122200	243815716	1771	1771	1771	1771	0
467	20231201	122100	243815716	1771	1771	1771	1771	102
468	20231201	122000	243635074	1771	1771	1771	1771	26
469	20231201	121900	243589028	1771	1773	1773	1771	2504
470	20231201	121800	239151577	1773	1773	1773	1773	0
471	20231201	121700	239151577	1773	1773	1773	1773	106
472	20231201	121600	238963639	1773	1773	1773	1773	0
473	20231201	121500	238963639	1773	1773	1773	1773	211
474	20231201	121400	238589536	1773	1773	1773	1773	0
475	20231201	121300	238589536	1773	1774	1774	1773	248
476	20231201	121200	238149692	1774	1774	1774	1774	2
477	20231201	121100	238146144	1773	1773	1773	1773	103
478	20231201	121000	237963525	1774	1774	1774	1774	0
479	20231201	120900	237963525	1774	1774	1774	1774	0
480	20231201	120800	237963525	1774	1774	1774	1774	0
481	20231201	120700	237963525	1774	1774	1774	1774	0
482	20231201	120600	237963525	1774	1774	1774	1774	0
483	20231201	120500	237963525	1774	1774	1774	1774	0
484	20231201	120400	237963525	1774	1774	1774	1774	0
485	20231201	120300	237963525	1774	1774	1774	1774	1
486	20231201	120200	237961751	1774	1774	1774	1774	0
487	20231201	120100	237961751	1774	1774	1774	1774	8
488	20231201	120000	237947559	1774	1774	1774	1774	0
489	20231201	115900	237947559	1774	1774	1774	1774	1010
490	20231201	115800	236155819	1773	1774	1774	1773	109
491	20231201	115700	235962552	1773	1773	1773	1773	19
492	20231201	115600	235928865	1773	1773	1773	1773	1184
493	20231201	115500	233829633	1772	1772	1772	1772	1
494	20231201	115400	233827861	1772	1772	1772	1772	107
495	20231201	115300	233638257	1772	1772	1772	1772	4
496	20231201	115200	233631169	1772	1772	1772	1772	8
497	20231201	115100	233616993	1771	1771	1771	1771	111
498	20231201	115000	233420412	1771	1771	1771	1771	115
499	20231201	114900	233216747	1772	1772	1772	1772	1962
500	20231201	114800	229740083	1772	1772	1772	1772	97
501	20231201	114700	229568199	1773	1773	1773	1773	15
502	20231201	114600	229541604	1772	1772	1772	1772	101
503	20231201	114500	229362632	1773	1773	1773	1773	100
504	20231201	114400	229185332	1772	1772	1772	1772	0
505	20231201	114300	229185332	1772	1774	1774	1772	129
506	20231201	114200	228956684	1774	1774	1774	1774	0
507	20231201	114100	228956684	1774	1774	1774	1774	1600
508	20231201	114000	226118284	1772	1772	1772	1772	105
509	20231201	113900	225932224	1772	1772	1772	1772	3
510	20231201	113800	225926908	1772	1772	1772	1772	98
511	20231201	113700	225753252	1774	1774	1774	1774	0
512	20231201	113600	225753252	1774	1774	1774	1774	1
513	20231201	113500	225751478	1772	1772	1772	1772	100
514	20231201	113400	225574278	1774	1771	1774	1771	131
515	20231201	113300	225342154	1773	1773	1773	1773	30
516	20231201	113200	225288964	1771	1773	1773	1771	194
517	20231201	113100	224945370	1771	1774	1774	1771	1753
518	20231201	113000	221836160	1772	1772	1772	1772	0
519	20231201	112900	221836160	1772	1771	1772	1771	607
520	20231201	112800	220760582	1771	1771	1771	1771	50
521	20231201	112700	220672032	1771	1771	1771	1771	284
522	20231201	112600	220169068	1771	1771	1771	1771	17
523	20231201	112500	220138961	1771	1771	1771	1771	50
524	20231201	112400	220050411	1770	1771	1771	1770	2966
525	20231201	112300	214798776	1772	1774	1774	1772	3982
526	20231201	112200	207738834	1774	1775	1775	1774	209
527	20231201	112100	207367968	1775	1775	1775	1775	0
528	20231201	112000	207367968	1775	1775	1775	1775	0
529	20231201	111900	207367968	1775	1775	1775	1775	105
530	20231201	111800	207181593	1775	1775	1775	1775	7
531	20231201	111700	207169168	1775	1775	1775	1775	1
532	20231201	111600	207167393	1774	1774	1774	1774	106
533	20231201	111500	206979349	1774	1774	1774	1774	0
534	20231201	111400	206979349	1774	1775	1775	1774	13
535	20231201	111300	206956286	1775	1775	1775	1775	4
536	20231201	111200	206949186	1775	1774	1776	1774	330
537	20231201	111100	206363250	1774	1774	1775	1774	330
538	20231201	111000	205777530	1775	1774	1775	1774	146
539	20231201	110900	205518426	1774	1775	1775	1774	362
540	20231201	110800	204875877	1775	1775	1775	1775	255
541	20231201	110700	204423252	1776	1776	1776	1776	0
542	20231201	110600	204423252	1776	1775	1776	1775	79
543	20231201	110500	204282956	1776	1776	1776	1776	200
544	20231201	110400	203927756	1775	1775	1775	1775	104
545	20231201	110300	203743156	1776	1776	1776	1776	439
546	20231201	110200	202963492	1776	1776	1776	1776	0
547	20231201	110100	202963492	1776	1776	1776	1776	0
548	20231201	110000	202963492	1776	1776	1776	1776	158
549	20231201	105900	202682884	1779	1779	1779	1779	0
550	20231201	105800	202682884	1779	1779	1779	1779	0
551	20231201	105700	202682884	1779	1779	1779	1779	0
552	20231201	105600	202682884	1779	1779	1779	1779	100
553	20231201	105500	202504984	1776	1776	1776	1776	461
554	20231201	105400	201686248	1776	1776	1776	1776	4
555	20231201	105300	201679144	1776	1776	1776	1776	0
556	20231201	105200	201679144	1776	1776	1776	1776	62
557	20231201	105100	201569032	1776	1776	1776	1776	336
558	20231201	105000	200972296	1777	1777	1778	1777	1304
559	20231201	104900	198654086	1777	1777	1777	1777	0
560	20231201	104800	198654086	1777	1774	1777	1774	1936
561	20231201	104700	195213817	1775	1774	1776	1774	2071
562	20231201	104600	191537754	1773	1774	1774	1773	550
563	20231201	104500	190562104	1772	1773	1773	1772	550
564	20231201	104400	189587142	1773	1773	1773	1773	0
565	20231201	104300	189587142	1773	1773	1773	1773	838
566	20231201	104200	188101368	1773	1773	1773	1773	379
567	20231201	104100	187429401	1773	1774	1774	1773	2382
568	20231201	104000	183205163	1775	1775	1775	1775	0
569	20231201	103900	183205163	1775	1775	1775	1775	0
570	20231201	103800	183205163	1775	1775	1775	1775	0
571	20231201	103700	183205163	1775	1775	1775	1775	1
572	20231201	103600	183203388	1775	1776	1776	1775	1555
573	20231201	103500	180442902	1776	1776	1776	1776	2
574	20231201	103400	180439350	1776	1776	1776	1776	0
575	20231201	103300	180439350	1776	1776	1776	1776	45
576	20231201	103200	180359430	1776	1776	1776	1776	850
577	20231201	103100	178849830	1777	1777	1777	1777	28
578	20231201	103000	178800074	1777	1778	1778	1777	4900
579	20231201	102900	170092505	1778	1778	1778	1778	0
580	20231201	102800	170092505	1778	1778	1778	1778	150
581	20231201	102700	169825805	1777	1777	1777	1777	0
582	20231201	102600	169825805	1777	1777	1777	1777	0
583	20231201	102500	169825805	1777	1777	1777	1777	150
584	20231201	102400	169559255	1777	1777	1777	1777	1551
585	20231201	102300	166803128	1777	1777	1777	1777	0
586	20231201	102200	166803128	1777	1778	1778	1777	2867
587	20231201	102100	161706701	1779	1779	1779	1779	82
588	20231201	102000	161560823	1779	1779	1779	1779	2200
589	20231201	101900	157647023	1780	1780	1780	1780	50
590	20231201	101800	157558023	1780	1780	1780	1780	237
591	20231201	101700	157136163	1780	1780	1780	1780	500
592	20231201	101600	156246163	1780	1780	1780	1780	0
593	20231201	101500	156246163	1780	1780	1780	1780	913
594	20231201	101400	154621023	1779	1779	1779	1779	940
595	20231201	101300	152948763	1779	1779	1779	1779	0
596	20231201	101200	152948763	1779	1779	1779	1779	0
597	20231201	101100	152948763	1779	1779	1779	1779	0
598	20231201	101000	152948763	1779	1779	1779	1779	0
599	20231201	100900	152948763	1779	1780	1780	1779	1031
600	20231201	100800	151114583	1780	1780	1780	1780	411
601	20231201	100700	150383003	1779	1779	1779	1779	450
602	20231201	100600	149582453	1778	1778	1778	1778	798
603	20231201	100500	148163609	1778	1778	1778	1778	13
604	20231201	100400	148140495	1778	1778	1778	1778	5
605	20231201	100300	148131605	1778	1778	1778	1778	0
606	20231201	100200	148131605	1778	1778	1778	1778	0
607	20231201	100100	148131605	1778	1778	1778	1778	0
608	20231201	100000	148131605	1778	1777	1778	1777	407
609	20231201	095900	147408261	1777	1776	1777	1776	1102
610	20231201	095800	145450108	1776	1776	1776	1776	1001
611	20231201	095700	143672332	1776	1776	1776	1776	1000
612	20231201	095600	141896332	1775	1775	1775	1775	1404
613	20231201	095500	139404232	1775	1776	1776	1775	2622
614	20231201	095400	134748979	1779	1779	1779	1779	7
615	20231201	095300	134736526	1779	1777	1779	1777	211
616	20231201	095200	134361563	1777	1777	1777	1777	101
617	20231201	095100	134182086	1775	1775	1775	1775	0
618	20231201	095000	134182086	1775	1775	1775	1775	92
619	20231201	094900	134018786	1774	1774	1774	1774	50
620	20231201	094800	133930086	1772	1773	1773	1772	153
621	20231201	094700	133658869	1772	1772	1772	1772	177
622	20231201	094600	133345225	1772	1776	1776	1771	4046
623	20231201	094500	126164323	1776	1778	1778	1776	1592
624	20231201	094400	123335318	1777	1778	1778	1777	213
625	20231201	094300	122956809	1777	1777	1779	1777	338
626	20231201	094200	122356160	1776	1778	1778	1776	1341
627	20231201	094100	119973086	1777	1779	1779	1777	848
628	20231201	094000	118465342	1779	1779	1779	1779	2
629	20231201	093900	118461784	1779	1781	1781	1779	500
630	20231201	093800	117571865	1780	1781	1782	1779	3000
631	20231201	093700	112233648	1781	1781	1781	1781	1
632	20231201	093600	112231867	1781	1781	1781	1780	2774
633	20231201	093500	107292155	1782	1784	1784	1782	2611
634	20231201	093400	102638275	1783	1784	1784	1783	511
635	20231201	093300	101726962	1783	1784	1784	1783	1463
636	20231201	093200	99118274	1784	1787	1787	1784	2900
637	20231201	093100	93943099	1788	1788	1788	1788	0
638	20231201	093000	93943099	1788	1788	1788	1788	304
639	20231201	092900	93399547	1788	1793	1793	1786	981
640	20231201	092800	91643571	1793	1793	1793	1793	0
641	20231201	092700	91643571	1793	1795	1795	1793	135
642	20231201	092600	91401372	1799	1794	1799	1794	158
643	20231201	092500	91117915	1794	1794	1794	1794	300
644	20231201	092400	90579715	1794	1794	1799	1794	1246
645	20231201	092300	88341746	1795	1785	1795	1785	1062
646	20231201	092200	86436401	1793	1793	1793	1793	0
647	20231201	092100	86436401	1793	1793	1793	1783	1156
648	20231201	092000	84367413	1794	1788	1794	1788	67
649	20231201	091900	84247611	1788	1784	1788	1784	1804
650	20231201	091800	81023899	1784	1783	1784	1783	859
651	20231201	091700	79492182	1784	1784	1784	1784	166
652	20231201	091600	79196038	1783	1786	1786	1783	9405
653	20231201	091500	62408211	1786	1787	1787	1786	177
654	20231201	091400	62091913	1788	1788	1788	1788	55
655	20231201	091300	61993573	1788	1794	1794	1788	223
656	20231201	091200	61594729	1790	1788	1790	1787	206
657	20231201	091100	61226492	1786	1786	1787	1785	1908
658	20231201	091000	57817250	1785	1786	1786	1784	4090
659	20231201	090900	50517993	1786	1786	1786	1786	303
660	20231201	090800	49976835	1785	1785	1785	1785	716
661	20231201	090700	48698775	1785	1785	1785	1784	576
662	20231201	090600	47670716	1783	1799	1799	1782	341
663	20231201	090500	47062733	1782	1781	1782	1779	314
664	20231201	090400	46503650	1776	1783	1783	1776	2735
665	20231201	090300	41636693	1783	1793	1795	1783	13170
666	20231201	090200	18043160	1793	1794	1795	1793	1134
667	20231201	090100	16008713	1794	1800	1800	1794	3339
668	20231201	090000	10007492	1800	1815	1815	1800	5519