KissMeData/123690/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201400	423515930	6470	6470	6470	6470	931
3	20231201	201300	423515930	6470	6470	6470	6470	0
4	20231201	201200	423515930	6470	6470	6470	6470	0
5	20231201	201100	423515930	6470	6470	6470	6470	0
6	20231201	201000	423515930	6470	6470	6470	6470	0
7	20231201	200900	423515930	6470	6470	6470	6470	0
8	20231201	200800	423515930	6470	6470	6470	6470	0
9	20231201	200700	423515930	6470	6470	6470	6470	0
10	20231201	200600	423515930	6470	6470	6470	6470	0
11	20231201	200500	423515930	6470	6470	6470	6470	0
12	20231201	200400	423515930	6470	6470	6470	6470	0
13	20231201	200300	423515930	6470	6470	6470	6470	0
14	20231201	200200	423515930	6470	6470	6470	6470	0
15	20231201	200100	423515930	6470	6470	6470	6470	0
16	20231201	200000	423515930	6470	6470	6470	6470	0
17	20231201	195900	423515930	6470	6470	6470	6470	0
18	20231201	195800	423515930	6470	6470	6470	6470	0
19	20231201	195700	423515930	6470	6470	6470	6470	0
20	20231201	195600	423515930	6470	6470	6470	6470	0
21	20231201	195500	423515930	6470	6470	6470	6470	0
22	20231201	195400	423515930	6470	6470	6470	6470	0
23	20231201	195300	423515930	6470	6470	6470	6470	0
24	20231201	195200	423515930	6470	6470	6470	6470	0
25	20231201	195100	423515930	6470	6470	6470	6470	0
26	20231201	195000	423515930	6470	6470	6470	6470	0
27	20231201	194900	423515930	6470	6470	6470	6470	0
28	20231201	194800	423515930	6470	6470	6470	6470	0
29	20231201	194700	423515930	6470	6470	6470	6470	0
30	20231201	194600	423515930	6470	6470	6470	6470	0
31	20231201	194500	423515930	6470	6470	6470	6470	0
32	20231201	194400	423515930	6470	6470	6470	6470	931
33	20231201	194300	423515930	6470	6470	6470	6470	0
34	20231201	194200	423515930	6470	6470	6470	6470	0
35	20231201	194100	423515930	6470	6470	6470	6470	0
36	20231201	194000	423515930	6470	6470	6470	6470	0
37	20231201	193900	423515930	6470	6470	6470	6470	0
38	20231201	193800	423515930	6470	6470	6470	6470	0
39	20231201	193700	423515930	6470	6470	6470	6470	0
40	20231201	193600	423515930	6470	6470	6470	6470	0
41	20231201	193500	423515930	6470	6470	6470	6470	0
42	20231201	193400	423515930	6470	6470	6470	6470	0
43	20231201	193300	423515930	6470	6470	6470	6470	0
44	20231201	193200	423515930	6470	6470	6470	6470	0
45	20231201	193100	423515930	6470	6470	6470	6470	0
46	20231201	193000	423515930	6470	6470	6470	6470	0
47	20231201	192900	423515930	6470	6470	6470	6470	0
48	20231201	192800	423515930	6470	6470	6470	6470	0
49	20231201	192700	423515930	6470	6470	6470	6470	0
50	20231201	192600	423515930	6470	6470	6470	6470	0
51	20231201	192500	423515930	6470	6470	6470	6470	0
52	20231201	192400	423515930	6470	6470	6470	6470	0
53	20231201	192300	423515930	6470	6470	6470	6470	0
54	20231201	192200	423515930	6470	6470	6470	6470	0
55	20231201	192100	423515930	6470	6470	6470	6470	0
56	20231201	192000	423515930	6470	6470	6470	6470	0
57	20231201	191900	423515930	6470	6470	6470	6470	0
58	20231201	191800	423515930	6470	6470	6470	6470	0
59	20231201	191700	423515930	6470	6470	6470	6470	0
60	20231201	191600	423515930	6470	6470	6470	6470	0
61	20231201	191500	423515930	6470	6470	6470	6470	0
62	20231201	191400	423515930	6470	6470	6470	6470	931
63	20231201	191300	423515930	6470	6470	6470	6470	0
64	20231201	191200	423515930	6470	6470	6470	6470	0
65	20231201	191100	423515930	6470	6470	6470	6470	0
66	20231201	191000	423515930	6470	6470	6470	6470	0
67	20231201	190900	423515930	6470	6470	6470	6470	0
68	20231201	190800	423515930	6470	6470	6470	6470	0
69	20231201	190700	423515930	6470	6470	6470	6470	0
70	20231201	190600	423515930	6470	6470	6470	6470	0
71	20231201	190500	423515930	6470	6470	6470	6470	0
72	20231201	190400	423515930	6470	6470	6470	6470	0
73	20231201	190300	423515930	6470	6470	6470	6470	0
74	20231201	190200	423515930	6470	6470	6470	6470	0
75	20231201	190100	423515930	6470	6470	6470	6470	0
76	20231201	190000	423515930	6470	6470	6470	6470	0
77	20231201	185900	423515930	6470	6470	6470	6470	0
78	20231201	185800	423515930	6470	6470	6470	6470	0
79	20231201	185700	423515930	6470	6470	6470	6470	0
80	20231201	185600	423515930	6470	6470	6470	6470	0
81	20231201	185500	423515930	6470	6470	6470	6470	0
82	20231201	185400	423515930	6470	6470	6470	6470	0
83	20231201	185300	423515930	6470	6470	6470	6470	0
84	20231201	185200	423515930	6470	6470	6470	6470	0
85	20231201	185100	423515930	6470	6470	6470	6470	0
86	20231201	185000	423515930	6470	6470	6470	6470	0
87	20231201	184900	423515930	6470	6470	6470	6470	0
88	20231201	184800	423515930	6470	6470	6470	6470	0
89	20231201	184700	423515930	6470	6470	6470	6470	0
90	20231201	184600	423515930	6470	6470	6470	6470	0
91	20231201	184500	423515930	6470	6470	6470	6470	0
92	20231201	184400	423515930	6470	6470	6470	6470	931
93	20231201	184300	423515930	6470	6470	6470	6470	0
94	20231201	184200	423515930	6470	6470	6470	6470	0
95	20231201	184100	423515930	6470	6470	6470	6470	0
96	20231201	184000	423515930	6470	6470	6470	6470	0
97	20231201	183900	423515930	6470	6470	6470	6470	0
98	20231201	183800	423515930	6470	6470	6470	6470	0
99	20231201	183700	423515930	6470	6470	6470	6470	0
100	20231201	183600	423515930	6470	6470	6470	6470	0
101	20231201	183500	423515930	6470	6470	6470	6470	0
102	20231201	183400	423515930	6470	6470	6470	6470	0
103	20231201	183300	423515930	6470	6470	6470	6470	0
104	20231201	183200	423515930	6470	6470	6470	6470	0
105	20231201	183100	423515930	6470	6470	6470	6470	0
106	20231201	183000	423515930	6470	6470	6470	6470	0
107	20231201	182900	423515930	6470	6470	6470	6470	0
108	20231201	182800	423515930	6470	6470	6470	6470	0
109	20231201	182700	423515930	6470	6470	6470	6470	0
110	20231201	182600	423515930	6470	6470	6470	6470	0
111	20231201	182500	423515930	6470	6470	6470	6470	0
112	20231201	182400	423515930	6470	6470	6470	6470	0
113	20231201	182300	423515930	6470	6470	6470	6470	0
114	20231201	182200	423515930	6470	6470	6470	6470	0
115	20231201	182100	423515930	6470	6470	6470	6470	0
116	20231201	182000	423515930	6470	6470	6470	6470	0
117	20231201	181900	423515930	6470	6470	6470	6470	0
118	20231201	181800	423515930	6470	6470	6470	6470	0
119	20231201	181700	423515930	6470	6470	6470	6470	0
120	20231201	181600	423515930	6470	6470	6470	6470	0
121	20231201	181500	423515930	6470	6470	6470	6470	0
122	20231201	181400	423515930	6470	6470	6470	6470	931
123	20231201	181300	423515930	6470	6470	6470	6470	0
124	20231201	181200	423515930	6470	6470	6470	6470	0
125	20231201	181100	423515930	6470	6470	6470	6470	0
126	20231201	181000	423515930	6470	6470	6470	6470	0
127	20231201	180900	423515930	6470	6470	6470	6470	0
128	20231201	180800	423515930	6470	6470	6470	6470	0
129	20231201	180700	423515930	6470	6470	6470	6470	0
130	20231201	180600	423515930	6470	6470	6470	6470	0
131	20231201	180500	423515930	6470	6470	6470	6470	0
132	20231201	180400	423515930	6470	6470	6470	6470	0
133	20231201	180300	423515930	6470	6470	6470	6470	0
134	20231201	180200	423515930	6470	6470	6470	6470	0
135	20231201	180100	423515930	6470	6470	6470	6470	0
136	20231201	180000	423515930	6470	6470	6470	6470	0
137	20231201	175900	423515930	6470	6470	6470	6470	0
138	20231201	175800	423515930	6470	6470	6470	6470	0
139	20231201	175700	423515930	6470	6470	6470	6470	0
140	20231201	175600	423515930	6470	6470	6470	6470	0
141	20231201	175500	423515930	6470	6470	6470	6470	0
142	20231201	175400	423515930	6470	6470	6470	6470	0
143	20231201	175300	423515930	6470	6470	6470	6470	0
144	20231201	175200	423515930	6470	6470	6470	6470	0
145	20231201	175100	423515930	6470	6470	6470	6470	0
146	20231201	175000	423515930	6470	6470	6470	6470	0
147	20231201	174900	423515930	6470	6470	6470	6470	0
148	20231201	174800	423515930	6470	6470	6470	6470	0
149	20231201	174700	423515930	6470	6470	6470	6470	0
150	20231201	174600	423515930	6470	6470	6470	6470	0
151	20231201	174500	423515930	6470	6470	6470	6470	0
152	20231201	174400	423515930	6470	6470	6470	6470	931
153	20231201	174300	423515930	6470	6470	6470	6470	0
154	20231201	174200	423515930	6470	6470	6470	6470	0
155	20231201	174100	423515930	6470	6470	6470	6470	0
156	20231201	174000	423515930	6470	6470	6470	6470	0
157	20231201	173900	423515930	6470	6470	6470	6470	0
158	20231201	173800	423515930	6470	6470	6470	6470	0
159	20231201	173700	423515930	6470	6470	6470	6470	0
160	20231201	173600	423515930	6470	6470	6470	6470	0
161	20231201	173500	423515930	6470	6470	6470	6470	0
162	20231201	173400	423515930	6470	6470	6470	6470	0
163	20231201	173300	423515930	6470	6470	6470	6470	0
164	20231201	173200	423515930	6470	6470	6470	6470	0
165	20231201	173100	423515930	6470	6470	6470	6470	0
166	20231201	173000	423515930	6470	6470	6470	6470	0
167	20231201	172900	423515930	6470	6470	6470	6470	0
168	20231201	172800	423515930	6470	6470	6470	6470	0
169	20231201	172700	423515930	6470	6470	6470	6470	0
170	20231201	172600	423515930	6470	6470	6470	6470	0
171	20231201	172500	423515930	6470	6470	6470	6470	0
172	20231201	172400	423515930	6470	6470	6470	6470	0
173	20231201	172300	423515930	6470	6470	6470	6470	0
174	20231201	172200	423515930	6470	6470	6470	6470	0
175	20231201	172100	423515930	6470	6470	6470	6470	0
176	20231201	172000	423515930	6470	6470	6470	6470	0
177	20231201	171900	423515930	6470	6470	6470	6470	0
178	20231201	171800	423515930	6470	6470	6470	6470	0
179	20231201	171700	423515930	6470	6470	6470	6470	0
180	20231201	171600	423515930	6470	6470	6470	6470	0
181	20231201	171500	423515930	6470	6470	6470	6470	0
182	20231201	171400	423515930	6470	6470	6470	6470	931
183	20231201	171300	423515930	6470	6470	6470	6470	0
184	20231201	171200	423515930	6470	6470	6470	6470	0
185	20231201	171100	423515930	6470	6470	6470	6470	0
186	20231201	171000	423515930	6470	6470	6470	6470	0
187	20231201	170900	423515930	6470	6470	6470	6470	0
188	20231201	170800	423515930	6470	6470	6470	6470	0
189	20231201	170700	423515930	6470	6470	6470	6470	0
190	20231201	170600	423515930	6470	6470	6470	6470	0
191	20231201	170500	423515930	6470	6470	6470	6470	0
192	20231201	170400	423515930	6470	6470	6470	6470	0
193	20231201	170300	423515930	6470	6470	6470	6470	0
194	20231201	170200	423515930	6470	6470	6470	6470	0
195	20231201	170100	423515930	6470	6470	6470	6470	0
196	20231201	170000	423515930	6470	6470	6470	6470	0
197	20231201	165900	423515930	6470	6470	6470	6470	0
198	20231201	165800	423515930	6470	6470	6470	6470	0
199	20231201	165700	423515930	6470	6470	6470	6470	0
200	20231201	165600	423515930	6470	6470	6470	6470	0
201	20231201	165500	423515930	6470	6470	6470	6470	0
202	20231201	165400	423515930	6470	6470	6470	6470	0
203	20231201	165300	423515930	6470	6470	6470	6470	0
204	20231201	165200	423515930	6470	6470	6470	6470	0
205	20231201	165100	423515930	6470	6470	6470	6470	0
206	20231201	165000	423515930	6470	6470	6470	6470	0
207	20231201	164900	423515930	6470	6470	6470	6470	0
208	20231201	164800	423515930	6470	6470	6470	6470	0
209	20231201	164700	423515930	6470	6470	6470	6470	0
210	20231201	164600	423515930	6470	6470	6470	6470	0
211	20231201	164500	423515930	6470	6470	6470	6470	0
212	20231201	164400	423515930	6470	6470	6470	6470	931
213	20231201	164300	423515930	6470	6470	6470	6470	0
214	20231201	164200	423515930	6470	6470	6470	6470	0
215	20231201	164100	423515930	6470	6470	6470	6470	0
216	20231201	164000	423515930	6470	6470	6470	6470	0
217	20231201	163900	423515930	6470	6470	6470	6470	0
218	20231201	163800	423515930	6470	6470	6470	6470	0
219	20231201	163700	423515930	6470	6470	6470	6470	0
220	20231201	163600	423515930	6470	6470	6470	6470	0
221	20231201	163500	423515930	6470	6470	6470	6470	0
222	20231201	163400	423515930	6470	6470	6470	6470	0
223	20231201	163300	423515930	6470	6470	6470	6470	0
224	20231201	163200	423515930	6470	6470	6470	6470	0
225	20231201	163100	423515930	6470	6470	6470	6470	0
226	20231201	163000	423515930	6470	6470	6470	6470	0
227	20231201	162900	423515930	6470	6470	6470	6470	0
228	20231201	162800	423515930	6470	6470	6470	6470	0
229	20231201	162700	423515930	6470	6470	6470	6470	0
230	20231201	162600	423515930	6470	6470	6470	6470	0
231	20231201	162500	423515930	6470	6470	6470	6470	0
232	20231201	162400	423515930	6470	6470	6470	6470	0
233	20231201	162300	423515930	6470	6470	6470	6470	0
234	20231201	162200	423515930	6470	6470	6470	6470	0
235	20231201	162100	423515930	6470	6470	6470	6470	0
236	20231201	162000	423515930	6470	6470	6470	6470	0
237	20231201	161900	423515930	6470	6470	6470	6470	0
238	20231201	161800	423515930	6470	6470	6470	6470	0
239	20231201	161700	423515930	6470	6470	6470	6470	0
240	20231201	161600	423515930	6470	6470	6470	6470	0
241	20231201	161500	423515930	6470	6470	6470	6470	0
242	20231201	161400	423515930	6470	6470	6470	6470	931
243	20231201	161300	423515930	6470	6470	6470	6470	0
244	20231201	161200	423515930	6470	6470	6470	6470	0
245	20231201	161100	423515930	6470	6470	6470	6470	0
246	20231201	161000	423515930	6470	6470	6470	6470	0
247	20231201	160900	423515930	6470	6470	6470	6470	0
248	20231201	160800	423515930	6470	6470	6470	6470	0
249	20231201	160700	423515930	6470	6470	6470	6470	0
250	20231201	160600	423515930	6470	6470	6470	6470	0
251	20231201	160500	423515930	6470	6470	6470	6470	0
252	20231201	160400	423515930	6470	6470	6470	6470	0
253	20231201	160300	423515930	6470	6470	6470	6470	0
254	20231201	160200	423515930	6470	6470	6470	6470	0
255	20231201	160100	423515930	6470	6470	6470	6470	0
256	20231201	160000	423515930	6470	6470	6470	6470	0
257	20231201	155900	423515930	6470	6470	6470	6470	0
258	20231201	155800	423515930	6470	6470	6470	6470	0
259	20231201	155700	423515930	6470	6470	6470	6470	0
260	20231201	155600	423515930	6470	6470	6470	6470	0
261	20231201	155500	423515930	6470	6470	6470	6470	0
262	20231201	155400	423515930	6470	6470	6470	6470	0
263	20231201	155300	423515930	6470	6470	6470	6470	0
264	20231201	155200	423515930	6470	6470	6470	6470	0
265	20231201	155100	423515930	6470	6470	6470	6470	0
266	20231201	155000	423515930	6470	6470	6470	6470	0
267	20231201	154900	423515930	6470	6470	6470	6470	0
268	20231201	154800	423515930	6470	6470	6470	6470	0
269	20231201	154700	423515930	6470	6470	6470	6470	0
270	20231201	154600	423515930	6470	6470	6470	6470	0
271	20231201	154500	423515930	6470	6470	6470	6470	0
272	20231201	154400	423515930	6470	6470	6470	6470	931
273	20231201	154300	423515930	6470	6470	6470	6470	0
274	20231201	154200	423515930	6470	6470	6470	6470	0
275	20231201	154100	423515930	6470	6470	6470	6470	0
276	20231201	154000	423515930	6470	6470	6470	6470	0
277	20231201	153900	423515930	6470	6470	6470	6470	0
278	20231201	153800	423515930	6470	6470	6470	6470	0
279	20231201	153700	423515930	6470	6470	6470	6470	0
280	20231201	153600	423515930	6470	6470	6470	6470	0
281	20231201	153500	423515930	6470	6470	6470	6470	0
282	20231201	153400	423515930	6470	6470	6470	6470	0
283	20231201	153300	423515930	6470	6470	6470	6470	0
284	20231201	153200	423515930	6470	6470	6470	6470	0
285	20231201	153100	423515930	6470	6470	6470	6470	0
286	20231201	153000	423515930	6470	6470	6470	6470	931
287	20231201	152900	417492360	6460	6460	6460	6460	0
288	20231201	152800	417492360	6460	6460	6460	6460	0
289	20231201	152700	417492360	6460	6460	6460	6460	0
290	20231201	152600	417492360	6460	6460	6460	6460	0
291	20231201	152500	417492360	6460	6460	6460	6460	0
292	20231201	152400	417492360	6460	6460	6460	6460	0
293	20231201	152300	417492360	6460	6460	6460	6460	0
294	20231201	152200	417492360	6460	6460	6460	6460	0
295	20231201	152100	417492360	6460	6460	6460	6460	0
296	20231201	152000	417492360	6460	6460	6460	6460	0
297	20231201	151900	417492360	6460	6450	6460	6450	11
298	20231201	151800	417421330	6470	6450	6470	6450	397
299	20231201	151700	414860660	6450	6450	6450	6450	19
300	20231201	151600	414738110	6440	6450	6450	6440	313
301	20231201	151500	412722270	6440	6450	6450	6440	122
302	20231201	151400	411936370	6450	6450	6450	6440	49
303	20231201	151300	411620330	6440	6450	6450	6440	751
304	20231201	151200	406777380	6450	6450	6450	6450	2
305	20231201	151100	406764480	6450	6450	6450	6450	208
306	20231201	151000	405422880	6450	6450	6450	6450	0
307	20231201	150900	405422880	6450	6450	6450	6450	90
308	20231201	150800	404842380	6480	6480	6480	6480	15
309	20231201	150700	404745180	6450	6450	6450	6450	0
310	20231201	150600	404745180	6450	6450	6450	6450	0
311	20231201	150500	404745180	6450	6450	6450	6450	109
312	20231201	150400	404042130	6450	6450	6450	6450	260
313	20231201	150300	402365130	6460	6460	6460	6460	0
314	20231201	150200	402365130	6460	6460	6460	6460	0
315	20231201	150100	402365130	6460	6460	6460	6460	0
316	20231201	150000	402365130	6460	6460	6460	6460	100
317	20231201	145900	401719130	6460	6460	6460	6460	1
318	20231201	145800	401712670	6460	6460	6460	6460	0
319	20231201	145700	401712670	6460	6460	6460	6460	0
320	20231201	145600	401712670	6460	6460	6460	6460	0
321	20231201	145500	401712670	6460	6460	6460	6460	0
322	20231201	145400	401712670	6460	6460	6460	6460	468
323	20231201	145300	398689390	6460	6440	6460	6440	111
324	20231201	145200	397974530	6440	6460	6460	6440	2
325	20231201	145100	397961630	6440	6440	6440	6440	161
326	20231201	145000	396924790	6440	6440	6440	6440	0
327	20231201	144900	396924790	6440	6440	6440	6440	0
328	20231201	144800	396924790	6440	6440	6440	6440	0
329	20231201	144700	396924790	6440	6450	6450	6440	1000
330	20231201	144600	390484290	6450	6450	6450	6450	0
331	20231201	144500	390484290	6450	6440	6450	6440	2291
332	20231201	144400	375710690	6450	6470	6470	6450	1955
333	20231201	144300	363072640	6480	6480	6480	6480	2
334	20231201	144200	363059680	6480	6480	6480	6480	5
335	20231201	144100	363027280	6480	6480	6480	6480	4
336	20231201	144000	363001360	6470	6470	6470	6470	11
337	20231201	143900	362930190	6470	6480	6480	6470	8
338	20231201	143800	362878410	6480	6470	6480	6460	1553
339	20231201	143700	352815250	6470	6470	6470	6470	3
340	20231201	143600	352795840	6470	6450	6470	6450	842
341	20231201	143500	347355510	6450	6450	6450	6450	0
342	20231201	143400	347355510	6450	6450	6450	6450	85
343	20231201	143300	346807260	6450	6450	6450	6450	244
344	20231201	143200	345233460	6460	6460	6460	6460	0
345	20231201	143100	345233460	6460	6460	6460	6460	0
346	20231201	143000	345233460	6460	6460	6460	6460	2
347	20231201	142900	345220540	6460	6460	6460	6460	1
348	20231201	142800	345214080	6460	6460	6460	6460	11
349	20231201	142700	345143020	6450	6450	6450	6450	0
350	20231201	142600	345143020	6450	6450	6450	6450	0
351	20231201	142500	345143020	6450	6450	6450	6450	574
352	20231201	142400	341440720	6440	6440	6440	6440	0
353	20231201	142300	341440720	6440	6440	6440	6440	0
354	20231201	142200	341440720	6440	6450	6450	6440	52
355	20231201	142100	341105830	6450	6450	6450	6450	52
356	20231201	142000	340770430	6440	6440	6440	6440	0
357	20231201	141900	340770430	6440	6450	6450	6440	3
358	20231201	141800	340751100	6450	6450	6450	6450	1
359	20231201	141700	340744650	6450	6450	6450	6450	22
360	20231201	141600	340602750	6450	6450	6450	6450	8
361	20231201	141500	340551150	6460	6460	6460	6460	101
362	20231201	141400	339898690	6460	6460	6460	6460	1
363	20231201	141300	339892230	6440	6440	6440	6440	0
364	20231201	141200	339892230	6440	6440	6440	6440	0
365	20231201	141100	339892230	6440	6440	6440	6440	0
366	20231201	141000	339892230	6440	6440	6440	6440	0
367	20231201	140900	339892230	6440	6440	6440	6440	38
368	20231201	140800	339647510	6440	6450	6450	6440	19
369	20231201	140700	339525050	6450	6450	6450	6450	500
370	20231201	140600	336300050	6450	6450	6450	6450	0
371	20231201	140500	336300050	6450	6450	6450	6450	105
372	20231201	140400	335622800	6460	6460	6460	6460	0
373	20231201	140300	335622800	6460	6460	6460	6460	0
374	20231201	140200	335622800	6460	6460	6460	6460	0
375	20231201	140100	335622800	6460	6460	6460	6460	1
376	20231201	140000	335616340	6460	6460	6460	6460	0
377	20231201	135900	335616340	6460	6460	6460	6460	0
378	20231201	135800	335616340	6460	6460	6460	6460	0
379	20231201	135700	335616340	6460	6460	6460	6460	0
380	20231201	135600	335616340	6460	6460	6460	6460	0
381	20231201	135500	335616340	6460	6450	6460	6450	157
382	20231201	135400	334602690	6450	6450	6450	6450	10
383	20231201	135300	334538190	6450	6450	6450	6450	0
384	20231201	135200	334538190	6450	6450	6450	6450	50
385	20231201	135100	334215690	6450	6450	6450	6450	10
386	20231201	135000	334151190	6450	6450	6450	6450	0
387	20231201	134900	334151190	6450	6450	6450	6450	271
388	20231201	134800	332403240	6440	6440	6440	6440	0
389	20231201	134700	332403240	6440	6440	6440	6440	200
390	20231201	134600	331115240	6440	6440	6440	6440	13
391	20231201	134500	331031520	6420	6420	6420	6420	0
392	20231201	134400	331031520	6420	6420	6420	6420	0
393	20231201	134300	331031520	6420	6420	6420	6420	0
394	20231201	134200	331031520	6420	6420	6420	6420	0
395	20231201	134100	331031520	6420	6420	6420	6420	0
396	20231201	134000	331031520	6420	6420	6420	6420	0
397	20231201	133900	331031520	6420	6420	6420	6420	0
398	20231201	133800	331031520	6420	6420	6420	6420	621
399	20231201	133700	327044700	6420	6420	6420	6420	0
400	20231201	133600	327044700	6420	6420	6420	6420	0
401	20231201	133500	327044700	6420	6420	6420	6420	0
402	20231201	133400	327044700	6420	6430	6430	6420	30
403	20231201	133300	326852000	6420	6420	6420	6420	0
404	20231201	133200	326852000	6420	6420	6420	6420	0
405	20231201	133100	326852000	6420	6420	6420	6420	0
406	20231201	133000	326852000	6420	6420	6420	6420	75
407	20231201	132900	326370500	6420	6420	6420	6420	102
408	20231201	132800	325715660	6430	6430	6430	6430	33
409	20231201	132700	325503470	6440	6440	6440	6440	2
410	20231201	132600	325490590	6440	6440	6440	6440	5
411	20231201	132500	325458390	6450	6450	6450	6450	0
412	20231201	132400	325458390	6450	6450	6450	6450	0
413	20231201	132300	325458390	6450	6450	6450	6450	1
414	20231201	132200	325451940	6440	6440	6440	6440	0
415	20231201	132100	325451940	6440	6440	6440	6440	253
416	20231201	132000	323822620	6450	6440	6450	6430	1322
417	20231201	131900	315318720	6450	6450	6450	6450	0
418	20231201	131800	315318720	6450	6450	6450	6450	0
419	20231201	131700	315318720	6450	6450	6450	6450	20
420	20231201	131600	315189720	6440	6440	6440	6440	0
421	20231201	131500	315189720	6440	6440	6440	6440	2
422	20231201	131400	315176840	6440	6440	6440	6440	0
423	20231201	131300	315176840	6440	6440	6440	6440	40
424	20231201	131200	314919240	6440	6440	6440	6440	20
425	20231201	131100	314790440	6440	6440	6440	6440	144
426	20231201	131000	313863080	6450	6450	6450	6450	0
427	20231201	130900	313863080	6450	6450	6450	6450	0
428	20231201	130800	313863080	6450	6450	6450	6450	468
429	20231201	130700	310844480	6440	6440	6440	6440	0
430	20231201	130600	310844480	6440	6450	6450	6440	252
431	20231201	130500	309221280	6450	6450	6450	6450	1
432	20231201	130400	309214830	6450	6450	6450	6450	0
433	20231201	130300	309214830	6450	6440	6450	6440	65
434	20231201	130200	308796040	6450	6440	6450	6440	47
435	20231201	130100	308493330	6440	6440	6440	6440	22
436	20231201	130000	308351650	6440	6440	6440	6440	22
437	20231201	125900	308209970	6440	6440	6440	6440	10
438	20231201	125800	308145570	6440	6440	6440	6440	0
439	20231201	125700	308145570	6440	6440	6440	6440	0
440	20231201	125600	308145570	6440	6440	6440	6440	0
441	20231201	125500	308145570	6440	6440	6440	6440	50
442	20231201	125400	307823570	6450	6450	6450	6450	1
443	20231201	125300	307817120	6450	6450	6450	6450	2
444	20231201	125200	307804220	6450	6450	6450	6450	0
445	20231201	125100	307804220	6450	6450	6450	6450	0
446	20231201	125000	307804220	6450	6450	6450	6450	0
447	20231201	124900	307804220	6450	6450	6450	6450	0
448	20231201	124800	307804220	6450	6450	6450	6450	0
449	20231201	124700	307804220	6450	6450	6450	6450	0
450	20231201	124600	307804220	6450	6450	6450	6450	6
451	20231201	124500	307765520	6440	6440	6440	6440	162
452	20231201	124400	306722240	6440	6440	6440	6440	0
453	20231201	124300	306722240	6440	6440	6440	6440	113
454	20231201	124200	305994520	6450	6450	6450	6450	2
455	20231201	124100	305981620	6450	6450	6450	6450	2
456	20231201	124000	305968720	6450	6450	6450	6450	500
457	20231201	123900	302743720	6450	6450	6450	6450	0
458	20231201	123800	302743720	6450	6440	6450	6440	125
459	20231201	123700	301938170	6440	6440	6440	6440	0
460	20231201	123600	301938170	6440	6440	6440	6440	0
461	20231201	123500	301938170	6440	6440	6440	6440	0
462	20231201	123400	301938170	6440	6440	6440	6440	0
463	20231201	123300	301938170	6440	6440	6440	6440	0
464	20231201	123200	301938170	6440	6440	6440	6440	0
465	20231201	123100	301938170	6440	6440	6440	6440	7
466	20231201	123000	301893090	6450	6450	6450	6450	0
467	20231201	122900	301893090	6450	6450	6450	6450	185
468	20231201	122800	300699840	6450	6450	6450	6450	0
469	20231201	122700	300699840	6450	6450	6450	6450	0
470	20231201	122600	300699840	6450	6450	6450	6450	12
471	20231201	122500	300622440	6450	6450	6450	6450	0
472	20231201	122400	300622440	6450	6450	6450	6450	97
473	20231201	122300	299996790	6450	6450	6450	6450	0
474	20231201	122200	299996790	6450	6450	6450	6450	223
475	20231201	122100	298558440	6450	6450	6450	6450	203
476	20231201	122000	297249090	6450	6450	6450	6450	0
477	20231201	121900	297249090	6450	6450	6450	6450	20
478	20231201	121800	297120090	6450	6450	6450	6450	0
479	20231201	121700	297120090	6450	6450	6450	6450	1087
480	20231201	121600	290108940	6450	6450	6450	6450	0
481	20231201	121500	290108940	6450	6450	6450	6450	0
482	20231201	121400	290108940	6450	6450	6450	6450	154
483	20231201	121300	289115640	6450	6450	6450	6450	0
484	20231201	121200	289115640	6450	6450	6450	6450	0
485	20231201	121100	289115640	6450	6450	6450	6450	0
486	20231201	121000	289115640	6450	6450	6450	6450	1
487	20231201	120900	289109190	6430	6430	6430	6430	0
488	20231201	120800	289109190	6430	6450	6450	6430	106
489	20231201	120700	288427590	6430	6430	6430	6430	23
490	20231201	120600	288279700	6430	6440	6440	6430	23
491	20231201	120500	288131790	6440	6440	6440	6440	0
492	20231201	120400	288131790	6440	6440	6440	6440	0
493	20231201	120300	288131790	6440	6440	6440	6440	0
494	20231201	120200	288131790	6440	6440	6440	6440	0
495	20231201	120100	288131790	6440	6440	6440	6440	0
496	20231201	120000	288131790	6440	6440	6440	6440	0
497	20231201	115900	288131790	6440	6440	6440	6440	10
498	20231201	115800	288067390	6440	6440	6440	6440	10
499	20231201	115700	288002990	6430	6430	6430	6430	0
500	20231201	115600	288002990	6430	6430	6430	6430	4
501	20231201	115500	287977270	6430	6440	6440	6430	2037
502	20231201	115400	274876740	6440	6440	6440	6440	0
503	20231201	115300	274876740	6440	6450	6450	6440	310
504	20231201	115200	272877340	6440	6440	6440	6440	0
505	20231201	115100	272877340	6440	6440	6440	6440	0
506	20231201	115000	272877340	6440	6440	6440	6440	0
507	20231201	114900	272877340	6440	6440	6440	6440	0
508	20231201	114800	272877340	6440	6440	6440	6440	25
509	20231201	114700	272716340	6450	6430	6450	6430	494
510	20231201	114600	269531480	6430	6430	6430	6430	98
511	20231201	114500	268901340	6430	6430	6430	6430	20
512	20231201	114400	268772740	6440	6440	6440	6440	0
513	20231201	114300	268772740	6440	6440	6440	6440	0
514	20231201	114200	268772740	6440	6440	6440	6440	0
515	20231201	114100	268772740	6440	6440	6440	6440	0
516	20231201	114000	268772740	6440	6440	6440	6440	1
517	20231201	113900	268766300	6420	6420	6420	6420	102
518	20231201	113800	268111460	6420	6430	6430	6420	578
519	20231201	113700	264400670	6420	6420	6420	6420	0
520	20231201	113600	264400670	6420	6420	6430	6420	769
521	20231201	113500	259463680	6420	6420	6420	6420	0
522	20231201	113400	259463680	6420	6420	6420	6420	953
523	20231201	113300	253345420	6420	6420	6420	6420	0
524	20231201	113200	253345420	6420	6420	6420	6420	0
525	20231201	113100	253345420	6420	6420	6420	6420	86
526	20231201	113000	252793300	6420	6430	6430	6420	290
527	20231201	112900	250930790	6430	6430	6430	6430	30
528	20231201	112800	250737890	6430	6430	6430	6430	0
529	20231201	112700	250737890	6430	6430	6430	6430	0
530	20231201	112600	250737890	6430	6430	6430	6430	79
531	20231201	112500	250229920	6430	6430	6430	6430	1
532	20231201	112400	250223490	6420	6420	6420	6420	1435
533	20231201	112300	241010790	6420	6430	6430	6420	52
534	20231201	112200	240676940	6430	6430	6430	6430	7
535	20231201	112100	240631930	6440	6440	6440	6440	1
536	20231201	112000	240625490	6420	6420	6420	6420	0
537	20231201	111900	240625490	6420	6420	6420	6420	0
538	20231201	111800	240625490	6420	6450	6450	6420	1368
539	20231201	111700	231829970	6450	6450	6450	6450	41
540	20231201	111600	231565520	6450	6440	6450	6440	7
541	20231201	111500	231520430	6440	6440	6440	6440	0
542	20231201	111400	231520430	6440	6430	6440	6430	2
543	20231201	111300	231507560	6430	6430	6430	6430	1
544	20231201	111200	231501130	6450	6450	6450	6450	31
545	20231201	111100	231301180	6460	6460	6460	6460	0
546	20231201	111000	231301180	6460	6460	6460	6460	0
547	20231201	110900	231301180	6460	6460	6460	6460	0
548	20231201	110800	231301180	6460	6460	6460	6460	0
549	20231201	110700	231301180	6460	6460	6460	6460	0
550	20231201	110600	231301180	6460	6460	6460	6460	1
551	20231201	110500	231294720	6420	6420	6420	6420	0
552	20231201	110400	231294720	6420	6420	6420	6420	0
553	20231201	110300	231294720	6420	6420	6420	6420	0
554	20231201	110200	231294720	6420	6420	6420	6420	0
555	20231201	110100	231294720	6420	6420	6420	6420	0
556	20231201	110000	231294720	6420	6420	6420	6420	1
557	20231201	105900	231288300	6460	6460	6460	6460	1
558	20231201	105800	231281840	6410	6410	6410	6410	0
559	20231201	105700	231281840	6410	6410	6410	6410	0
560	20231201	105600	231281840	6410	6410	6410	6410	200
561	20231201	105500	229999840	6420	6430	6430	6420	1620
562	20231201	105400	219598910	6420	6420	6420	6420	0
563	20231201	105300	219598910	6420	6450	6450	6420	36
564	20231201	105200	219367490	6460	6460	6460	6460	0
565	20231201	105100	219367490	6460	6460	6460	6460	0
566	20231201	105000	219367490	6460	6460	6460	6460	0
567	20231201	104900	219367490	6460	6430	6460	6430	678
568	20231201	104800	215007920	6430	6430	6430	6430	0
569	20231201	104700	215007920	6430	6430	6430	6430	0
570	20231201	104600	215007920	6430	6430	6430	6430	185
571	20231201	104500	213818370	6420	6420	6420	6420	0
572	20231201	104400	213818370	6420	6440	6440	6420	723
573	20231201	104300	209176480	6430	6470	6470	6430	95
574	20231201	104200	208565330	6470	6460	6470	6460	352
575	20231201	104100	206287990	6440	6440	6440	6440	18
576	20231201	104000	206172070	6440	6440	6440	6440	0
577	20231201	103900	206172070	6440	6440	6440	6440	0
578	20231201	103800	206172070	6440	6440	6440	6440	1
579	20231201	103700	206165630	6440	6440	6440	6440	1
580	20231201	103600	206159190	6440	6460	6460	6440	36
581	20231201	103500	205926650	6460	6460	6460	6460	9
582	20231201	103400	205868510	6420	6420	6420	6420	0
583	20231201	103300	205868510	6420	6420	6420	6420	0
584	20231201	103200	205868510	6420	6420	6420	6420	0
585	20231201	103100	205868510	6420	6420	6420	6420	0
586	20231201	103000	205868510	6420	6420	6420	6420	0
587	20231201	102900	205868510	6420	6420	6420	6420	0
588	20231201	102800	205868510	6420	6450	6450	6420	1000
589	20231201	102700	199444260	6460	6460	6460	6460	10
590	20231201	102600	199379660	6450	6450	6450	6450	0
591	20231201	102500	199379660	6450	6450	6450	6450	0
592	20231201	102400	199379660	6450	6450	6450	6450	12
593	20231201	102300	199302260	6450	6450	6450	6450	1
594	20231201	102200	199295810	6450	6450	6450	6450	24
595	20231201	102100	199141010	6450	6450	6450	6450	11
596	20231201	102000	199070060	6450	6440	6450	6440	11
597	20231201	101900	198999200	6420	6420	6420	6420	0
598	20231201	101800	198999200	6420	6430	6430	6420	1070
599	20231201	101700	192128750	6420	6430	6430	6420	1500
600	20231201	101600	182498640	6420	6420	6420	6420	0
601	20231201	101500	182498640	6420	6430	6430	6420	40
602	20231201	101400	182241530	6420	6420	6420	6420	4
603	20231201	101300	182215850	6420	6420	6420	6420	0
604	20231201	101200	182215850	6420	6450	6450	6410	2274
605	20231201	101100	167601030	6450	6470	6470	6450	25
606	20231201	101000	167439470	6470	6470	6470	6470	1
607	20231201	100900	167433000	6470	6470	6470	6470	0
608	20231201	100800	167433000	6470	6460	6470	6460	18
609	20231201	100700	167316660	6460	6460	6460	6460	18
610	20231201	100600	167200380	6460	6460	6460	6460	0
611	20231201	100500	167200380	6460	6460	6460	6460	20
612	20231201	100400	167071180	6460	6460	6460	6460	6
613	20231201	100300	167032420	6460	6460	6460	6460	12
614	20231201	100200	166954900	6460	6460	6460	6460	0
615	20231201	100100	166954900	6460	6460	6460	6460	0
616	20231201	100000	166954900	6460	6460	6460	6460	0
617	20231201	095900	166954900	6460	6460	6460	6460	5
618	20231201	095800	166922600	6470	6470	6470	6470	3
619	20231201	095700	166903190	6470	6470	6470	6470	1
620	20231201	095600	166896720	6430	6430	6430	6430	0
621	20231201	095500	166896720	6430	6430	6430	6430	0
622	20231201	095400	166896720	6430	6430	6430	6430	1497
623	20231201	095300	157271010	6430	6430	6430	6430	0
624	20231201	095200	157271010	6430	6430	6430	6430	0
625	20231201	095100	157271010	6430	6460	6460	6410	3575
626	20231201	095000	134260550	6460	6480	6480	6460	131
627	20231201	094900	133414270	6470	6470	6470	6470	0
628	20231201	094800	133414270	6470	6470	6470	6470	1
629	20231201	094700	133407800	6470	6470	6470	6470	18
630	20231201	094600	133291340	6460	6460	6460	6460	188
631	20231201	094500	132076860	6460	6460	6460	6460	241
632	20231201	094400	130520000	6460	6460	6460	6460	13
633	20231201	094300	130436020	6460	6460	6460	6460	0
634	20231201	094200	130436020	6460	6500	6500	6460	60
635	20231201	094100	130048020	6500	6500	6500	6500	15
636	20231201	094000	129950520	6500	6500	6500	6500	0
637	20231201	093900	129950520	6500	6500	6500	6500	2
638	20231201	093800	129937520	6500	6500	6500	6500	14
639	20231201	093700	129846520	6500	6500	6500	6500	66
640	20231201	093600	129417520	6450	6490	6510	6450	2046
641	20231201	093500	116130540	6490	6460	6490	6460	2
642	20231201	093400	116117590	6460	6440	6460	6440	66
643	20231201	093300	115691830	6430	6430	6430	6430	33
644	20231201	093200	115479640	6420	6420	6420	6420	171
645	20231201	093100	114381820	6420	6420	6420	6420	815
646	20231201	093000	109149520	6420	6420	6420	6420	5
647	20231201	092900	109117420	6430	6430	6430	6430	16
648	20231201	092800	109014540	6430	6410	6430	6400	185
649	20231201	092700	107829610	6400	6420	6420	6400	1070
650	20231201	092600	100976320	6420	6420	6420	6420	3
651	20231201	092500	100957060	6410	6420	6420	6410	241
652	20231201	092400	99411750	6400	6400	6400	6400	397
653	20231201	092300	96870950	6400	6450	6450	6400	3943
654	20231201	092200	71577670	6450	6450	6450	6450	506
655	20231201	092100	68313970	6460	6460	6460	6460	4
656	20231201	092000	68288130	6450	6460	6460	6450	117
657	20231201	091900	67532480	6460	6460	6460	6450	14
658	20231201	091800	67442050	6450	6450	6450	6450	87
659	20231201	091700	66880900	6450	6450	6450	6450	52
660	20231201	091600	66545500	6450	6450	6450	6450	5
661	20231201	091500	66513250	6440	6450	6450	6440	116
662	20231201	091400	65766090	6460	6440	6460	6440	220
663	20231201	091300	64348280	6460	6470	6470	6430	1672
664	20231201	091200	53562300	6470	6490	6490	6470	61
665	20231201	091100	53167150	6490	6490	6490	6480	1888
666	20231201	091000	40932580	6490	6490	6500	6490	371
667	20231201	090900	38523180	6500	6490	6500	6490	834
668	20231201	090800	33110050	6490	6490	6490	6490	40
669	20231201	090700	32850450	6520	6520	6520	6520	24
670	20231201	090600	32693970	6520	6480	6520	6480	253
671	20231201	090500	31053490	6490	6530	6530	6490	3596
672	20231201	090400	7646990	6530	6570	6570	6530	507
673	20231201	090300	4336140	6570	6570	6570	6570	2
674	20231201	090200	4323000	6570	6530	6570	6530	73
675	20231201	090100	3846270	6580	6580	6580	6580	2
676	20231201	090000	3833110	6530	6530	6530	6530	587