KissMeData/057680/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193600	1718405187	1869	1869	1869	1869	12604
3	20231211	193500	1718405187	1869	1869	1869	1869	0
4	20231211	193400	1718405187	1869	1869	1869	1869	0
5	20231211	193300	1718405187	1869	1869	1869	1869	0
6	20231211	193200	1718405187	1869	1869	1869	1869	0
7	20231211	193100	1718405187	1869	1869	1869	1869	0
8	20231211	193000	1718405187	1869	1869	1869	1869	0
9	20231211	192900	1718405187	1869	1869	1869	1869	0
10	20231211	192800	1718405187	1869	1869	1869	1869	0
11	20231211	192700	1718405187	1869	1869	1869	1869	0
12	20231211	192600	1718405187	1869	1869	1869	1869	0
13	20231211	192500	1718405187	1869	1869	1869	1869	0
14	20231211	192400	1718405187	1869	1869	1869	1869	0
15	20231211	192300	1718405187	1869	1869	1869	1869	0
16	20231211	192200	1718405187	1869	1869	1869	1869	0
17	20231211	192100	1718405187	1869	1869	1869	1869	0
18	20231211	192000	1718405187	1869	1869	1869	1869	0
19	20231211	191900	1718405187	1869	1869	1869	1869	0
20	20231211	191800	1718405187	1869	1869	1869	1869	0
21	20231211	191700	1718405187	1869	1869	1869	1869	0
22	20231211	191600	1718405187	1869	1869	1869	1869	0
23	20231211	191500	1718405187	1869	1869	1869	1869	0
24	20231211	191400	1718405187	1869	1869	1869	1869	0
25	20231211	191300	1718405187	1869	1869	1869	1869	0
26	20231211	191200	1718405187	1869	1869	1869	1869	0
27	20231211	191100	1718405187	1869	1869	1869	1869	0
28	20231211	191000	1718405187	1869	1869	1869	1869	0
29	20231211	190900	1718405187	1869	1869	1869	1869	0
30	20231211	190800	1718405187	1869	1869	1869	1869	0
31	20231211	190700	1718405187	1869	1869	1869	1869	0
32	20231211	190600	1718405187	1869	1869	1869	1869	12604
33	20231211	190500	1718405187	1869	1869	1869	1869	0
34	20231211	190400	1718405187	1869	1869	1869	1869	0
35	20231211	190300	1718405187	1869	1869	1869	1869	0
36	20231211	190200	1718405187	1869	1869	1869	1869	0
37	20231211	190100	1718405187	1869	1869	1869	1869	0
38	20231211	190000	1718405187	1869	1869	1869	1869	0
39	20231211	185900	1718405187	1869	1869	1869	1869	0
40	20231211	185800	1718405187	1869	1869	1869	1869	0
41	20231211	185700	1718405187	1869	1869	1869	1869	0
42	20231211	185600	1718405187	1869	1869	1869	1869	0
43	20231211	185500	1718405187	1869	1869	1869	1869	0
44	20231211	185400	1718405187	1869	1869	1869	1869	0
45	20231211	185300	1718405187	1869	1869	1869	1869	0
46	20231211	185200	1718405187	1869	1869	1869	1869	0
47	20231211	185100	1718405187	1869	1869	1869	1869	0
48	20231211	185000	1718405187	1869	1869	1869	1869	0
49	20231211	184900	1718405187	1869	1869	1869	1869	0
50	20231211	184800	1718405187	1869	1869	1869	1869	0
51	20231211	184700	1718405187	1869	1869	1869	1869	0
52	20231211	184600	1718405187	1869	1869	1869	1869	0
53	20231211	184500	1718405187	1869	1869	1869	1869	0
54	20231211	184400	1718405187	1869	1869	1869	1869	0
55	20231211	184300	1718405187	1869	1869	1869	1869	0
56	20231211	184200	1718405187	1869	1869	1869	1869	0
57	20231211	184100	1718405187	1869	1869	1869	1869	0
58	20231211	184000	1718405187	1869	1869	1869	1869	0
59	20231211	183900	1718405187	1869	1869	1869	1869	0
60	20231211	183800	1718405187	1869	1869	1869	1869	0
61	20231211	183700	1718405187	1869	1869	1869	1869	0
62	20231211	183600	1718405187	1869	1869	1869	1869	12604
63	20231211	183500	1718405187	1869	1869	1869	1869	0
64	20231211	183400	1718405187	1869	1869	1869	1869	0
65	20231211	183300	1718405187	1869	1869	1869	1869	0
66	20231211	183200	1718405187	1869	1869	1869	1869	0
67	20231211	183100	1718405187	1869	1869	1869	1869	0
68	20231211	183000	1718405187	1869	1869	1869	1869	0
69	20231211	182900	1718405187	1869	1869	1869	1869	0
70	20231211	182800	1718405187	1869	1869	1869	1869	0
71	20231211	182700	1718405187	1869	1869	1869	1869	0
72	20231211	182600	1718405187	1869	1869	1869	1869	0
73	20231211	182500	1718405187	1869	1869	1869	1869	0
74	20231211	182400	1718405187	1869	1869	1869	1869	0
75	20231211	182300	1718405187	1869	1869	1869	1869	0
76	20231211	182200	1718405187	1869	1869	1869	1869	0
77	20231211	182100	1718405187	1869	1869	1869	1869	0
78	20231211	182000	1718405187	1869	1869	1869	1869	0
79	20231211	181900	1718405187	1869	1869	1869	1869	0
80	20231211	181800	1718405187	1869	1869	1869	1869	0
81	20231211	181700	1718405187	1869	1869	1869	1869	0
82	20231211	181600	1718405187	1869	1869	1869	1869	0
83	20231211	181500	1718405187	1869	1869	1869	1869	0
84	20231211	181400	1718405187	1869	1869	1869	1869	0
85	20231211	181300	1718405187	1869	1869	1869	1869	0
86	20231211	181200	1718405187	1869	1869	1869	1869	0
87	20231211	181100	1718405187	1869	1869	1869	1869	0
88	20231211	181000	1718405187	1869	1869	1869	1869	0
89	20231211	180900	1718405187	1869	1869	1869	1869	0
90	20231211	180800	1718405187	1869	1869	1869	1869	0
91	20231211	180700	1718405187	1869	1869	1869	1869	0
92	20231211	180600	1718405187	1869	1869	1869	1869	12604
93	20231211	180500	1718405187	1869	1869	1869	1869	0
94	20231211	180400	1718405187	1869	1869	1869	1869	0
95	20231211	180300	1718405187	1869	1869	1869	1869	0
96	20231211	180200	1718405187	1869	1869	1869	1869	0
97	20231211	180100	1718405187	1869	1869	1869	1869	0
98	20231211	180000	1718405187	1869	1869	1869	1869	0
99	20231211	175900	1718405187	1869	1869	1869	1869	0
100	20231211	175800	1718405187	1869	1869	1869	1869	0
101	20231211	175700	1718405187	1869	1869	1869	1869	0
102	20231211	175600	1718405187	1869	1869	1869	1869	0
103	20231211	175500	1718405187	1869	1869	1869	1869	0
104	20231211	175400	1718405187	1869	1869	1869	1869	0
105	20231211	175300	1718405187	1869	1869	1869	1869	0
106	20231211	175200	1718405187	1869	1869	1869	1869	0
107	20231211	175100	1718405187	1869	1869	1869	1869	0
108	20231211	175000	1718405187	1869	1869	1869	1869	0
109	20231211	174900	1718405187	1869	1869	1869	1869	0
110	20231211	174800	1718405187	1869	1869	1869	1869	0
111	20231211	174700	1718405187	1869	1869	1869	1869	0
112	20231211	174600	1718405187	1869	1869	1869	1869	0
113	20231211	174500	1718405187	1869	1869	1869	1869	0
114	20231211	174400	1718405187	1869	1869	1869	1869	0
115	20231211	174300	1718405187	1869	1869	1869	1869	0
116	20231211	174200	1718405187	1869	1869	1869	1869	0
117	20231211	174100	1718405187	1869	1869	1869	1869	0
118	20231211	174000	1718405187	1869	1869	1869	1869	0
119	20231211	173900	1718405187	1869	1869	1869	1869	0
120	20231211	173800	1718405187	1869	1869	1869	1869	0
121	20231211	173700	1718405187	1869	1869	1869	1869	0
122	20231211	173600	1718405187	1869	1869	1869	1869	12604
123	20231211	173500	1718405187	1869	1869	1869	1869	0
124	20231211	173400	1718405187	1869	1869	1869	1869	0
125	20231211	173300	1718405187	1869	1869	1869	1869	0
126	20231211	173200	1718405187	1869	1869	1869	1869	0
127	20231211	173100	1718405187	1869	1869	1869	1869	0
128	20231211	173000	1718405187	1869	1869	1869	1869	0
129	20231211	172900	1718405187	1869	1869	1869	1869	0
130	20231211	172800	1718405187	1869	1869	1869	1869	0
131	20231211	172700	1718405187	1869	1869	1869	1869	0
132	20231211	172600	1718405187	1869	1869	1869	1869	0
133	20231211	172500	1718405187	1869	1869	1869	1869	0
134	20231211	172400	1718405187	1869	1869	1869	1869	0
135	20231211	172300	1718405187	1869	1869	1869	1869	0
136	20231211	172200	1718405187	1869	1869	1869	1869	0
137	20231211	172100	1718405187	1869	1869	1869	1869	0
138	20231211	172000	1718405187	1869	1869	1869	1869	0
139	20231211	171900	1718405187	1869	1869	1869	1869	0
140	20231211	171800	1718405187	1869	1869	1869	1869	0
141	20231211	171700	1718405187	1869	1869	1869	1869	0
142	20231211	171600	1718405187	1869	1869	1869	1869	0
143	20231211	171500	1718405187	1869	1869	1869	1869	0
144	20231211	171400	1718405187	1869	1869	1869	1869	0
145	20231211	171300	1718405187	1869	1869	1869	1869	0
146	20231211	171200	1718405187	1869	1869	1869	1869	0
147	20231211	171100	1718405187	1869	1869	1869	1869	0
148	20231211	171000	1718405187	1869	1869	1869	1869	0
149	20231211	170900	1718405187	1869	1869	1869	1869	0
150	20231211	170800	1718405187	1869	1869	1869	1869	0
151	20231211	170700	1718405187	1869	1869	1869	1869	0
152	20231211	170600	1718405187	1869	1869	1869	1869	12604
153	20231211	170500	1718405187	1869	1869	1869	1869	0
154	20231211	170400	1718405187	1869	1869	1869	1869	0
155	20231211	170300	1718405187	1869	1869	1869	1869	0
156	20231211	170200	1718405187	1869	1869	1869	1869	0
157	20231211	170100	1718405187	1869	1869	1869	1869	0
158	20231211	170000	1718405187	1869	1869	1869	1869	0
159	20231211	165900	1718405187	1869	1869	1869	1869	0
160	20231211	165800	1718405187	1869	1869	1869	1869	0
161	20231211	165700	1718405187	1869	1869	1869	1869	0
162	20231211	165600	1718405187	1869	1869	1869	1869	0
163	20231211	165500	1718405187	1869	1869	1869	1869	0
164	20231211	165400	1718405187	1869	1869	1869	1869	0
165	20231211	165300	1718405187	1869	1869	1869	1869	0
166	20231211	165200	1718405187	1869	1869	1869	1869	0
167	20231211	165100	1718405187	1869	1869	1869	1869	0
168	20231211	165000	1718405187	1869	1869	1869	1869	0
169	20231211	164900	1718405187	1869	1869	1869	1869	0
170	20231211	164800	1718405187	1869	1869	1869	1869	0
171	20231211	164700	1718405187	1869	1869	1869	1869	0
172	20231211	164600	1718405187	1869	1869	1869	1869	0
173	20231211	164500	1718405187	1869	1869	1869	1869	0
174	20231211	164400	1718405187	1869	1869	1869	1869	0
175	20231211	164300	1718405187	1869	1869	1869	1869	0
176	20231211	164200	1718405187	1869	1869	1869	1869	0
177	20231211	164100	1718405187	1869	1869	1869	1869	0
178	20231211	164000	1718405187	1869	1869	1869	1869	0
179	20231211	163900	1718405187	1869	1869	1869	1869	0
180	20231211	163800	1718405187	1869	1869	1869	1869	0
181	20231211	163700	1718405187	1869	1869	1869	1869	0
182	20231211	163600	1718405187	1869	1869	1869	1869	12604
183	20231211	163500	1718405187	1869	1869	1869	1869	0
184	20231211	163400	1718405187	1869	1869	1869	1869	0
185	20231211	163300	1718405187	1869	1869	1869	1869	0
186	20231211	163200	1718405187	1869	1869	1869	1869	0
187	20231211	163100	1718405187	1869	1869	1869	1869	0
188	20231211	163000	1718405187	1869	1869	1869	1869	0
189	20231211	162900	1718405187	1869	1869	1869	1869	0
190	20231211	162800	1718405187	1869	1869	1869	1869	0
191	20231211	162700	1718405187	1869	1869	1869	1869	0
192	20231211	162600	1718405187	1869	1869	1869	1869	0
193	20231211	162500	1718405187	1869	1869	1869	1869	0
194	20231211	162400	1718405187	1869	1869	1869	1869	0
195	20231211	162300	1718405187	1869	1869	1869	1869	0
196	20231211	162200	1718405187	1869	1869	1869	1869	0
197	20231211	162100	1718405187	1869	1869	1869	1869	0
198	20231211	162000	1718405187	1869	1869	1869	1869	0
199	20231211	161900	1718405187	1869	1869	1869	1869	0
200	20231211	161800	1718405187	1869	1869	1869	1869	0
201	20231211	161700	1718405187	1869	1869	1869	1869	0
202	20231211	161600	1718405187	1869	1869	1869	1869	0
203	20231211	161500	1718405187	1869	1869	1869	1869	0
204	20231211	161400	1718405187	1869	1869	1869	1869	0
205	20231211	161300	1718405187	1869	1869	1869	1869	0
206	20231211	161200	1718405187	1869	1869	1869	1869	0
207	20231211	161100	1718405187	1869	1869	1869	1869	0
208	20231211	161000	1718405187	1869	1869	1869	1869	0
209	20231211	160900	1718405187	1869	1869	1869	1869	0
210	20231211	160800	1718405187	1869	1869	1869	1869	0
211	20231211	160700	1718405187	1869	1869	1869	1869	0
212	20231211	160600	1718405187	1869	1869	1869	1869	12604
213	20231211	160500	1718405187	1869	1869	1869	1869	0
214	20231211	160400	1718405187	1869	1869	1869	1869	0
215	20231211	160300	1718405187	1869	1869	1869	1869	0
216	20231211	160200	1718405187	1869	1869	1869	1869	0
217	20231211	160100	1718405187	1869	1869	1869	1869	0
218	20231211	160000	1718405187	1869	1869	1869	1869	0
219	20231211	155900	1718405187	1869	1869	1869	1869	0
220	20231211	155800	1718405187	1869	1869	1869	1869	0
221	20231211	155700	1718405187	1869	1869	1869	1869	0
222	20231211	155600	1718405187	1869	1869	1869	1869	0
223	20231211	155500	1718405187	1869	1869	1869	1869	0
224	20231211	155400	1718405187	1869	1869	1869	1869	0
225	20231211	155300	1718405187	1869	1869	1869	1869	0
226	20231211	155200	1718405187	1869	1869	1869	1869	0
227	20231211	155100	1718405187	1869	1869	1869	1869	0
228	20231211	155000	1718405187	1869	1869	1869	1869	0
229	20231211	154900	1718405187	1869	1869	1869	1869	0
230	20231211	154800	1718405187	1869	1869	1869	1869	0
231	20231211	154700	1718405187	1869	1869	1869	1869	0
232	20231211	154600	1718405187	1869	1869	1869	1869	0
233	20231211	154500	1718405187	1869	1869	1869	1869	0
234	20231211	154400	1718405187	1869	1869	1869	1869	0
235	20231211	154300	1718405187	1869	1869	1869	1869	0
236	20231211	154200	1718405187	1869	1869	1869	1869	0
237	20231211	154100	1718405187	1869	1869	1869	1869	0
238	20231211	154000	1718405187	1869	1869	1869	1869	0
239	20231211	153900	1718405187	1869	1869	1869	1869	0
240	20231211	153800	1718405187	1869	1869	1869	1869	0
241	20231211	153700	1718405187	1869	1869	1869	1869	0
242	20231211	153600	1718405187	1869	1869	1869	1869	12604
243	20231211	153500	1718405187	1869	1869	1869	1869	0
244	20231211	153400	1718405187	1869	1869	1869	1869	0
245	20231211	153300	1718405187	1869	1869	1869	1869	0
246	20231211	153200	1718405187	1869	1869	1869	1869	0
247	20231211	153100	1718405187	1869	1869	1869	1869	0
248	20231211	153000	1718405187	1869	1869	1869	1869	12604
249	20231211	152900	1694848311	1869	1869	1869	1869	0
250	20231211	152800	1694848311	1869	1869	1869	1869	0
251	20231211	152700	1694848311	1869	1869	1869	1869	0
252	20231211	152600	1694848311	1869	1869	1869	1869	0
253	20231211	152500	1694848311	1869	1869	1869	1869	0
254	20231211	152400	1694848311	1869	1869	1869	1869	0
255	20231211	152300	1694848311	1869	1869	1869	1869	0
256	20231211	152200	1694848311	1869	1869	1869	1869	0
257	20231211	152100	1694848311	1869	1869	1869	1869	0
258	20231211	152000	1694848311	1869	1869	1869	1869	0
259	20231211	151900	1694848311	1869	1865	1870	1865	4209
260	20231211	151800	1686985032	1865	1862	1865	1861	2561
261	20231211	151700	1682210774	1863	1863	1864	1862	3040
262	20231211	151600	1676544264	1864	1864	1864	1863	3170
263	20231211	151500	1670635385	1864	1858	1864	1858	4020
264	20231211	151400	1663142229	1857	1858	1858	1857	219
265	20231211	151300	1662735535	1859	1860	1860	1859	42
266	20231211	151200	1662657426	1860	1860	1860	1860	1220
267	20231211	151100	1660388226	1860	1860	1860	1860	2253
268	20231211	151000	1656197646	1857	1857	1857	1857	126
269	20231211	150900	1655963664	1857	1860	1860	1857	4304
270	20231211	150800	1647968234	1860	1860	1860	1860	20
271	20231211	150700	1647931034	1860	1859	1860	1859	100
272	20231211	150600	1647745084	1859	1860	1860	1859	1332
273	20231211	150500	1645268774	1860	1860	1860	1860	250
274	20231211	150400	1644803774	1860	1860	1860	1860	220
275	20231211	150300	1644394574	1859	1860	1860	1859	600
276	20231211	150200	1643278674	1859	1859	1859	1859	0
277	20231211	150100	1643278674	1859	1860	1860	1859	3323
278	20231211	150000	1637099137	1861	1861	1861	1861	0
279	20231211	145900	1637099137	1861	1861	1861	1861	550
280	20231211	145800	1636075587	1861	1863	1863	1861	2786
281	20231211	145700	1630889519	1862	1862	1862	1862	0
282	20231211	145600	1630889519	1862	1862	1862	1862	900
283	20231211	145500	1629213719	1860	1860	1860	1860	1201
284	20231211	145400	1626979859	1860	1860	1860	1860	0
285	20231211	145300	1626979859	1860	1860	1860	1860	700
286	20231211	145200	1625677859	1860	1860	1860	1860	0
287	20231211	145100	1625677859	1860	1860	1860	1860	153
288	20231211	145000	1625393279	1860	1860	1860	1860	0
289	20231211	144900	1625393279	1860	1860	1860	1860	736
290	20231211	144800	1624024319	1860	1860	1860	1860	764
291	20231211	144700	1622603279	1860	1860	1860	1860	100
292	20231211	144600	1622417279	1860	1862	1862	1860	54
293	20231211	144500	1622316741	1862	1862	1862	1862	0
294	20231211	144400	1622316741	1862	1863	1863	1862	3687
295	20231211	144300	1615451542	1862	1862	1862	1862	0
296	20231211	144200	1615451542	1862	1862	1862	1862	168
297	20231211	144100	1615138726	1869	1869	1869	1869	0
298	20231211	144000	1615138726	1869	1869	1869	1869	0
299	20231211	143900	1615138726	1869	1869	1869	1869	1
300	20231211	143800	1615136857	1862	1862	1862	1862	1
301	20231211	143700	1615134995	1869	1869	1869	1869	1
302	20231211	143600	1615133126	1862	1862	1862	1862	15
303	20231211	143500	1615105196	1870	1870	1870	1868	152
304	20231211	143400	1614821156	1870	1869	1870	1869	11884
305	20231211	143300	1592607070	1870	1869	1870	1869	434
306	20231211	143200	1591795922	1869	1864	1870	1864	5248
307	20231211	143100	1581992180	1860	1860	1860	1860	0
308	20231211	143000	1581992180	1860	1863	1864	1860	1375
309	20231211	142900	1579431955	1863	1863	1863	1863	0
310	20231211	142800	1579431955	1863	1860	1863	1859	909
311	20231211	142700	1577740701	1862	1859	1862	1859	300
312	20231211	142600	1577182766	1859	1859	1859	1851	1993
313	20231211	142500	1573478123	1859	1858	1859	1858	478
314	20231211	142400	1572589621	1859	1855	1859	1855	10623
315	20231211	142300	1552856743	1850	1849	1850	1849	607
316	20231211	142200	1551734184	1850	1849	1850	1849	506
317	20231211	142100	1550798589	1849	1849	1849	1849	6
318	20231211	142000	1550787495	1849	1848	1849	1848	23
319	20231211	141900	1550744981	1848	1848	1848	1848	0
320	20231211	141800	1550744981	1848	1848	1848	1848	0
321	20231211	141700	1550744981	1848	1848	1848	1848	1
322	20231211	141600	1550743133	1848	1848	1848	1848	2200
323	20231211	141500	1546677533	1848	1850	1850	1848	6565
324	20231211	141400	1534534285	1848	1848	1848	1848	0
325	20231211	141300	1534534285	1848	1848	1848	1848	3078
326	20231211	141200	1528846141	1846	1846	1846	1846	2351
327	20231211	141100	1524506195	1846	1848	1848	1846	4489
328	20231211	141000	1516219368	1848	1847	1848	1846	2668
329	20231211	140900	1511289769	1848	1847	1848	1846	4220
330	20231211	140800	1503496124	1847	1847	1847	1847	2047
331	20231211	140700	1499715315	1848	1849	1850	1848	3932
332	20231211	140600	1492448796	1849	1848	1849	1848	267
333	20231211	140500	1491955374	1848	1848	1849	1848	803
334	20231211	140400	1490470691	1848	1848	1850	1847	3374
335	20231211	140300	1484236564	1848	1849	1850	1848	1275
336	20231211	140200	1481879192	1850	1850	1850	1849	517
337	20231211	140100	1480922838	1849	1850	1850	1849	1194
338	20231211	140000	1478715081	1850	1850	1850	1850	961
339	20231211	135900	1476937231	1850	1856	1857	1850	1063
340	20231211	135800	1474970668	1850	1851	1857	1850	260
341	20231211	135700	1474488884	1850	1851	1857	1850	3440
342	20231211	135600	1468121345	1850	1853	1857	1850	154
343	20231211	135500	1467836084	1857	1851	1857	1850	31
344	20231211	135400	1467778545	1849	1854	1857	1849	13
345	20231211	135300	1467754426	1849	1850	1857	1849	3549
346	20231211	135200	1461177273	1854	1849	1854	1849	67
347	20231211	135100	1461053080	1848	1849	1849	1848	138
348	20231211	135000	1460797921	1849	1848	1849	1848	3133
349	20231211	134900	1455006272	1848	1850	1850	1848	6363
350	20231211	134800	1443240792	1849	1850	1850	1849	671
351	20231211	134700	1441999708	1849	1849	1849	1849	718
352	20231211	134600	1440672126	1848	1848	1848	1848	1129
353	20231211	134500	1438585734	1848	1848	1848	1848	1020
354	20231211	134400	1436700774	1848	1850	1851	1848	82046
355	20231211	134300	1284959863	1851	1852	1852	1851	458
356	20231211	134200	1284112104	1854	1851	1854	1851	942
357	20231211	134100	1282367562	1851	1852	1852	1851	7684
358	20231211	134000	1268138717	1852	1853	1853	1852	252
359	20231211	133900	1267671913	1853	1853	1853	1853	2802
360	20231211	133800	1262479807	1854	1854	1854	1854	355
361	20231211	133700	1261821637	1854	1854	1854	1854	200
362	20231211	133600	1261450837	1854	1854	1854	1854	5000
363	20231211	133500	1252180837	1855	1855	1855	1855	735
364	20231211	133400	1250817412	1855	1855	1855	1855	50
365	20231211	133300	1250724662	1854	1854	1855	1854	150
366	20231211	133200	1250446462	1854	1854	1854	1854	0
367	20231211	133100	1250446462	1854	1854	1854	1854	0
368	20231211	133000	1250446462	1854	1854	1854	1854	10
369	20231211	132900	1250427922	1853	1853	1853	1853	0
370	20231211	132800	1250427922	1853	1853	1853	1853	212
371	20231211	132700	1250035086	1853	1857	1857	1853	17
372	20231211	132600	1250003581	1858	1858	1858	1858	0
373	20231211	132500	1250003581	1858	1858	1858	1858	0
374	20231211	132400	1250003581	1858	1858	1858	1858	10
375	20231211	132300	1249985001	1859	1854	1859	1850	25010
376	20231211	132200	1203688875	1854	1856	1862	1854	3337
377	20231211	132100	1197499553	1856	1856	1856	1856	2643
378	20231211	132000	1192594145	1854	1854	1854	1854	0
379	20231211	131900	1192594145	1854	1854	1854	1854	0
380	20231211	131800	1192594145	1854	1862	1862	1854	1889
381	20231211	131700	1189091691	1863	1863	1863	1863	0
382	20231211	131600	1189091691	1863	1863	1863	1863	300
383	20231211	131500	1188532791	1863	1863	1863	1863	5
384	20231211	131400	1188523476	1854	1854	1854	1854	0
385	20231211	131300	1188523476	1854	1854	1854	1854	0
386	20231211	131200	1188523476	1854	1855	1855	1854	5972
387	20231211	131100	1177448850	1855	1858	1858	1855	3000
388	20231211	131000	1171880917	1858	1858	1858	1858	0
389	20231211	130900	1171880917	1858	1858	1858	1858	1887
390	20231211	130800	1168374871	1858	1860	1860	1858	112
391	20231211	130700	1168166733	1865	1865	1865	1865	600
392	20231211	130600	1167047733	1865	1865	1865	1865	0
393	20231211	130500	1167047733	1865	1865	1865	1865	0
394	20231211	130400	1167047733	1865	1865	1865	1865	0
395	20231211	130300	1167047733	1865	1865	1865	1865	20
396	20231211	130200	1167010433	1865	1865	1865	1865	50
397	20231211	130100	1166917183	1865	1865	1865	1865	13
398	20231211	130000	1166892938	1865	1866	1866	1865	217
399	20231211	125900	1166488231	1866	1866	1866	1865	271
400	20231211	125800	1165982805	1866	1866	1866	1865	402
401	20231211	125700	1165232933	1866	1865	1866	1865	3189
402	20231211	125600	1159285193	1865	1866	1866	1865	397
403	20231211	125500	1158544420	1866	1866	1866	1866	197
404	20231211	125400	1158176818	1866	1864	1866	1864	3964
405	20231211	125300	1150784254	1864	1861	1864	1861	255
406	20231211	125200	1150309234	1861	1860	1861	1860	7
407	20231211	125100	1150296208	1860	1858	1860	1858	366
408	20231211	125000	1149616178	1857	1858	1858	1857	338
409	20231211	124900	1148988374	1857	1857	1857	1856	679
410	20231211	124800	1147727899	1857	1858	1858	1857	246
411	20231211	124700	1147270930	1858	1860	1860	1858	254
412	20231211	124600	1146798649	1861	1864	1864	1861	1453
413	20231211	124500	1144094601	1864	1864	1864	1864	5
414	20231211	124400	1144085281	1865	1861	1865	1861	644
415	20231211	124300	1142886793	1861	1861	1861	1861	180
416	20231211	124200	1142551813	1865	1865	1865	1865	13
417	20231211	124100	1142527568	1865	1865	1865	1865	0
418	20231211	124000	1142527568	1865	1865	1865	1865	0
419	20231211	123900	1142527568	1865	1861	1865	1861	501
420	20231211	123800	1141595203	1865	1864	1865	1864	50
421	20231211	123700	1141501998	1863	1863	1863	1863	0
422	20231211	123600	1141501998	1863	1860	1863	1860	369
423	20231211	123500	1140814642	1860	1860	1860	1860	500
424	20231211	123400	1139884642	1861	1861	1861	1861	2
425	20231211	123300	1139880920	1861	1863	1863	1861	316
426	20231211	123200	1139292216	1862	1861	1862	1861	687
427	20231211	123100	1138013409	1861	1859	1861	1859	337
428	20231211	123000	1137386726	1859	1859	1860	1859	2095
429	20231211	122900	1133490362	1859	1857	1859	1857	12025
430	20231211	122800	1111159935	1857	1857	1857	1857	0
431	20231211	122700	1111159935	1857	1857	1857	1857	0
432	20231211	122600	1111159935	1857	1857	1857	1857	40
433	20231211	122500	1111085655	1857	1857	1857	1857	20
434	20231211	122400	1111048515	1857	1852	1857	1852	11924
435	20231211	122300	1088910647	1852	1852	1852	1852	2
436	20231211	122200	1088906943	1857	1857	1857	1857	1
437	20231211	122100	1088905086	1857	1857	1857	1857	80
438	20231211	122000	1088756526	1850	1851	1851	1850	6800
439	20231211	121900	1076172120	1851	1851	1851	1851	0
440	20231211	121800	1076172120	1851	1851	1851	1851	1190
441	20231211	121700	1073969430	1851	1853	1853	1851	12355
442	20231211	121600	1051092929	1853	1853	1853	1853	450
443	20231211	121500	1050259079	1852	1852	1852	1852	2114
444	20231211	121400	1046343951	1858	1855	1858	1852	5346
445	20231211	121300	1036439273	1858	1856	1858	1856	30
446	20231211	121200	1036383535	1855	1858	1858	1855	331
447	20231211	121100	1035769082	1858	1858	1858	1858	298
448	20231211	121000	1035215398	1858	1858	1858	1858	2290
449	20231211	120900	1030960578	1860	1860	1860	1860	342
450	20231211	120800	1030324458	1856	1856	1856	1856	322
451	20231211	120700	1029726826	1853	1853	1853	1853	101
452	20231211	120600	1029539673	1853	1852	1853	1852	136
453	20231211	120500	1029287765	1853	1853	1853	1853	10
454	20231211	120400	1029269235	1853	1853	1853	1850	23429
455	20231211	120300	985886611	1854	1855	1855	1854	3113
456	20231211	120200	980114122	1855	1855	1855	1855	1050
457	20231211	120100	978166372	1855	1855	1855	1855	985
458	20231211	120000	976339197	1855	1855	1855	1855	887
459	20231211	115900	974693812	1855	1856	1856	1855	1089
460	20231211	115800	972673126	1856	1855	1856	1855	743
461	20231211	115700	971294225	1855	1854	1855	1854	1684
462	20231211	115600	968171013	1854	1855	1855	1854	1034
463	20231211	115500	966253127	1854	1855	1855	1854	282
464	20231211	115400	965730202	1855	1856	1856	1855	1634
465	20231211	115300	962698504	1856	1856	1856	1856	400
466	20231211	115200	961956104	1855	1855	1855	1855	1123
467	20231211	115100	959872939	1856	1856	1856	1856	100
468	20231211	115000	959687339	1855	1858	1858	1855	2749
469	20231211	114900	954584680	1865	1865	1865	1865	500
470	20231211	114800	953652180	1865	1865	1865	1865	10
471	20231211	114700	953633530	1865	1863	1865	1863	124
472	20231211	114600	953402494	1857	1857	1857	1857	1319
473	20231211	114500	950953111	1856	1857	1857	1856	1062
474	20231211	114400	948981027	1856	1857	1857	1856	601
475	20231211	114300	947865551	1856	1857	1857	1856	3735
476	20231211	114200	940933373	1857	1857	1857	1857	1581
477	20231211	114100	937997456	1857	1857	1857	1857	948
478	20231211	114000	936237020	1857	1857	1857	1857	800
479	20231211	113900	934751420	1857	1857	1857	1857	1000
480	20231211	113800	932894420	1858	1860	1860	1858	231
481	20231211	113700	932465160	1860	1860	1860	1860	2
482	20231211	113600	932461440	1858	1860	1860	1858	135
483	20231211	113500	932210606	1860	1860	1860	1860	931
484	20231211	113400	930478946	1865	1865	1865	1865	0
485	20231211	113300	930478946	1865	1865	1865	1865	27
486	20231211	113200	930428591	1865	1865	1865	1865	0
487	20231211	113100	930428591	1865	1857	1865	1857	2
488	20231211	113000	930424869	1856	1856	1856	1856	0
489	20231211	112900	930424869	1856	1856	1856	1856	35
490	20231211	112800	930359909	1855	1860	1860	1855	6855
491	20231211	112700	917636183	1867	1867	1867	1867	10
492	20231211	112600	917617513	1869	1860	1869	1860	3013
493	20231211	112500	912013216	1869	1869	1869	1860	320
494	20231211	112400	911415154	1860	1863	1863	1860	3033
495	20231211	112300	905764768	1863	1857	1863	1857	310
496	20231211	112200	905187871	1857	1857	1859	1857	598
497	20231211	112100	904077065	1857	1860	1860	1857	1361
498	20231211	112000	901548605	1860	1860	1860	1860	0
499	20231211	111900	901548605	1860	1860	1860	1856	3535
500	20231211	111800	894986001	1860	1861	1861	1856	7102
501	20231211	111700	881782003	1857	1860	1863	1857	3707
502	20231211	111600	874895181	1863	1863	1863	1863	898
503	20231211	111500	873222207	1863	1863	1863	1863	131
504	20231211	111400	872978154	1863	1864	1864	1857	23334
505	20231211	111300	829558869	1865	1867	1867	1865	5231
506	20231211	111200	819799513	1868	1871	1871	1868	5970
507	20231211	111100	808641461	1870	1870	1870	1870	56
508	20231211	111000	808536741	1869	1870	1870	1869	2092
509	20231211	110900	804626702	1870	1869	1870	1869	170
510	20231211	110800	804308805	1869	1869	1870	1869	1067
511	20231211	110700	802314094	1870	1871	1871	1870	437
512	20231211	110600	801496899	1871	1871	1871	1871	1
513	20231211	110500	801495028	1871	1871	1871	1869	4075
514	20231211	110400	793874139	1871	1874	1874	1871	401
515	20231211	110300	793123148	1874	1874	1874	1874	100
516	20231211	110200	792935748	1871	1874	1874	1871	649
517	20231211	110100	791720672	1880	1880	1880	1880	499
518	20231211	110000	790782552	1872	1873	1874	1872	1400
519	20231211	105900	788161452	1873	1873	1873	1873	200
520	20231211	105800	787786852	1872	1872	1872	1872	0
521	20231211	105700	787786852	1872	1872	1872	1872	0
522	20231211	105600	787786852	1872	1871	1872	1871	541
523	20231211	105500	786774640	1871	1871	1871	1871	0
524	20231211	105400	786774640	1871	1871	1871	1871	405
525	20231211	105300	786016885	1878	1878	1878	1878	203
526	20231211	105200	785635651	1871	1871	1871	1871	6
527	20231211	105100	785624425	1870	1873	1873	1870	16007
528	20231211	105000	755674167	1873	1877	1877	1873	2373
529	20231211	104900	751229298	1878	1877	1878	1877	28
530	20231211	104800	751176731	1878	1877	1878	1876	220
531	20231211	104700	750763603	1876	1877	1877	1876	264
532	20231211	104600	750268084	1878	1878	1878	1877	195
533	20231211	104500	749901875	1878	1873	1878	1873	120
534	20231211	104400	749676565	1872	1872	1872	1872	0
535	20231211	104300	749676565	1872	1872	1872	1872	0
536	20231211	104200	749676565	1872	1872	1872	1872	2
537	20231211	104100	749672821	1870	1870	1870	1870	0
538	20231211	104000	749672821	1870	1870	1870	1870	0
539	20231211	103900	749672821	1870	1871	1871	1870	501
540	20231211	103800	748735901	1879	1880	1880	1879	11
541	20231211	103700	748715226	1882	1870	1882	1870	766
542	20231211	103600	747280047	1870	1869	1873	1869	2404
543	20231211	103500	742778341	1869	1872	1872	1869	3669
544	20231211	103400	735918796	1873	1879	1879	1873	2461
545	20231211	103300	731305117	1885	1885	1885	1885	0
546	20231211	103200	731305117	1885	1885	1885	1885	0
547	20231211	103100	731305117	1885	1883	1885	1883	66
548	20231211	103000	731180751	1879	1888	1889	1879	597
549	20231211	102900	730056796	1881	1881	1881	1881	0
550	20231211	102800	730056796	1881	1889	1889	1881	7275
551	20231211	102700	716334578	1890	1889	1890	1889	2178
552	20231211	102600	712220331	1889	1896	1896	1889	4470
553	20231211	102500	703768604	1894	1899	1899	1894	4081
554	20231211	102400	696029104	1900	1904	1907	1900	3632
555	20231211	102300	689117397	1904	1903	1906	1898	10240
556	20231211	102200	669625353	1895	1901	1903	1895	3833
557	20231211	102100	662341216	1901	1898	1901	1898	2614
558	20231211	102000	657377277	1892	1895	1899	1891	10929
559	20231211	101900	636660281	1889	1889	1889	1889	15
560	20231211	101800	636631946	1895	1893	1895	1893	3243
561	20231211	101700	630487037	1893	1893	1893	1893	1
562	20231211	101600	630485144	1893	1893	1893	1893	12
563	20231211	101500	630462428	1895	1888	1895	1888	4230
564	20231211	101400	622471650	1884	1887	1887	1884	1121
565	20231211	101300	620357063	1888	1895	1895	1888	5744
566	20231211	101200	609505154	1894	1894	1894	1894	30
567	20231211	101100	609448334	1893	1895	1896	1890	1751
568	20231211	101000	606138146	1897	1899	1899	1896	1530
569	20231211	100900	603236222	1899	1899	1899	1899	532
570	20231211	100800	602225954	1899	1896	1901	1896	10480
571	20231211	100700	582326675	1896	1896	1896	1896	48
572	20231211	100600	582235667	1897	1882	1897	1881	8879
573	20231211	100500	565463682	1880	1880	1880	1880	0
574	20231211	100400	565463682	1880	1880	1880	1880	14
575	20231211	100300	565437362	1880	1870	1880	1868	16504
576	20231211	100200	534463017	1870	1870	1870	1870	475
577	20231211	100100	533574767	1876	1871	1876	1871	730
578	20231211	100000	532206097	1870	1872	1872	1870	2556
579	20231211	095900	527425650	1872	1872	1872	1872	10
580	20231211	095800	527406930	1870	1870	1870	1870	0
581	20231211	095700	527406930	1870	1870	1870	1870	86
582	20231211	095600	527246110	1870	1870	1870	1870	900
583	20231211	095500	525563110	1870	1873	1875	1870	334
584	20231211	095400	524938250	1877	1877	1877	1877	0
585	20231211	095300	524938250	1877	1875	1877	1875	478
586	20231211	095200	524041144	1878	1878	1878	1878	10
587	20231211	095100	524022364	1861	1861	1861	1861	0
588	20231211	095000	524022364	1861	1879	1879	1861	2
589	20231211	094900	524018624	1879	1860	1879	1859	20659
590	20231211	094800	485563491	1860	1860	1860	1860	130
591	20231211	094700	485321691	1859	1859	1861	1859	10400
592	20231211	094600	465986057	1865	1863	1865	1859	49104
593	20231211	094500	374483493	1863	1866	1866	1863	5400
594	20231211	094400	364412653	1866	1866	1866	1866	31
595	20231211	094300	364354807	1865	1869	1869	1865	4641
596	20231211	094200	355694888	1880	1873	1880	1873	3240
597	20231211	094100	349623890	1865	1864	1872	1864	2299
598	20231211	094000	345332199	1864	1864	1864	1864	6
599	20231211	093900	345321015	1863	1874	1874	1863	3106
600	20231211	093800	339522027	1863	1874	1874	1862	3708
601	20231211	093700	332603311	1874	1866	1874	1863	4892
602	20231211	093600	323476926	1865	1872	1883	1865	5804
603	20231211	093500	312635848	1872	1884	1884	1872	57
604	20231211	093400	312529102	1872	1880	1885	1872	9217
605	20231211	093300	295238333	1880	1880	1880	1876	2500
606	20231211	093200	290538932	1880	1880	1880	1880	520
607	20231211	093100	289561332	1880	1880	1880	1880	90
608	20231211	093000	289392132	1880	1885	1885	1880	1017
609	20231211	092900	287478391	1886	1889	1889	1885	4569
610	20231211	092800	278856063	1889	1896	1896	1889	1011
611	20231211	092700	276939275	1897	1897	1898	1897	42
612	20231211	092600	276859566	1898	1899	1899	1898	2138
613	20231211	092500	272799625	1892	1884	1892	1884	6441
614	20231211	092400	260635662	1885	1884	1885	1884	1036
615	20231211	092300	258683302	1883	1872	1883	1872	4205
616	20231211	092200	250765298	1880	1875	1880	1871	819
617	20231211	092100	249226736	1875	1875	1875	1870	853
618	20231211	092000	247628261	1875	1877	1877	1870	1162
619	20231211	091900	245450749	1877	1877	1878	1875	3941
620	20231211	091800	238050341	1874	1866	1875	1862	2097
621	20231211	091700	234119629	1866	1870	1870	1866	4969
622	20231211	091600	224843912	1875	1877	1877	1875	379
623	20231211	091500	224132552	1877	1877	1877	1877	1000
624	20231211	091400	222255552	1877	1866	1877	1866	204
625	20231211	091300	221874877	1877	1866	1877	1866	36
626	20231211	091200	221807690	1866	1868	1869	1861	10310
627	20231211	091100	202562281	1868	1867	1868	1867	2247
628	20231211	091000	198364969	1867	1866	1867	1866	2301
629	20231211	090900	194069103	1865	1866	1868	1865	1424
630	20231211	090800	191411216	1866	1865	1873	1865	2132
631	20231211	090700	187425974	1865	1868	1868	1865	384
632	20231211	090600	186709799	1865	1877	1877	1848	16787
633	20231211	090500	155535788	1877	1881	1891	1870	13857
634	20231211	090400	129486947	1881	1893	1893	1880	32794
635	20231211	090300	67539841	1901	1902	1902	1895	3011
636	20231211	090200	61832858	1902	1895	1902	1894	7970
637	20231211	090100	46709054	1895	1905	1905	1895	8922
638	20231211	090000	29782732	1905	1900	1928	1892	15585