KissMeData/277410/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205200	683598182	1795	1795	1795	1795	7377
3	20231207	205100	683598182	1795	1795	1795	1795	0
4	20231207	205000	683598182	1795	1795	1795	1795	0
5	20231207	204900	683598182	1795	1795	1795	1795	0
6	20231207	204800	683598182	1795	1795	1795	1795	0
7	20231207	204700	683598182	1795	1795	1795	1795	0
8	20231207	204600	683598182	1795	1795	1795	1795	0
9	20231207	204500	683598182	1795	1795	1795	1795	0
10	20231207	204400	683598182	1795	1795	1795	1795	0
11	20231207	204300	683598182	1795	1795	1795	1795	0
12	20231207	204200	683598182	1795	1795	1795	1795	0
13	20231207	204100	683598182	1795	1795	1795	1795	0
14	20231207	204000	683598182	1795	1795	1795	1795	0
15	20231207	203900	683598182	1795	1795	1795	1795	0
16	20231207	203800	683598182	1795	1795	1795	1795	0
17	20231207	203700	683598182	1795	1795	1795	1795	0
18	20231207	203600	683598182	1795	1795	1795	1795	0
19	20231207	203500	683598182	1795	1795	1795	1795	0
20	20231207	203400	683598182	1795	1795	1795	1795	0
21	20231207	203300	683598182	1795	1795	1795	1795	0
22	20231207	203200	683598182	1795	1795	1795	1795	0
23	20231207	203100	683598182	1795	1795	1795	1795	0
24	20231207	203000	683598182	1795	1795	1795	1795	0
25	20231207	202900	683598182	1795	1795	1795	1795	0
26	20231207	202800	683598182	1795	1795	1795	1795	0
27	20231207	202700	683598182	1795	1795	1795	1795	0
28	20231207	202600	683598182	1795	1795	1795	1795	0
29	20231207	202500	683598182	1795	1795	1795	1795	0
30	20231207	202400	683598182	1795	1795	1795	1795	0
31	20231207	202300	683598182	1795	1795	1795	1795	0
32	20231207	202200	683598182	1795	1795	1795	1795	7377
33	20231207	202100	683598182	1795	1795	1795	1795	0
34	20231207	202000	683598182	1795	1795	1795	1795	0
35	20231207	201900	683598182	1795	1795	1795	1795	0
36	20231207	201800	683598182	1795	1795	1795	1795	0
37	20231207	201700	683598182	1795	1795	1795	1795	0
38	20231207	201600	683598182	1795	1795	1795	1795	0
39	20231207	201500	683598182	1795	1795	1795	1795	0
40	20231207	201400	683598182	1795	1795	1795	1795	0
41	20231207	201300	683598182	1795	1795	1795	1795	0
42	20231207	201200	683598182	1795	1795	1795	1795	0
43	20231207	201100	683598182	1795	1795	1795	1795	0
44	20231207	201000	683598182	1795	1795	1795	1795	0
45	20231207	200900	683598182	1795	1795	1795	1795	0
46	20231207	200800	683598182	1795	1795	1795	1795	0
47	20231207	200700	683598182	1795	1795	1795	1795	0
48	20231207	200600	683598182	1795	1795	1795	1795	0
49	20231207	200500	683598182	1795	1795	1795	1795	0
50	20231207	200400	683598182	1795	1795	1795	1795	0
51	20231207	200300	683598182	1795	1795	1795	1795	0
52	20231207	200200	683598182	1795	1795	1795	1795	0
53	20231207	200100	683598182	1795	1795	1795	1795	0
54	20231207	200000	683598182	1795	1795	1795	1795	0
55	20231207	195900	683598182	1795	1795	1795	1795	0
56	20231207	195800	683598182	1795	1795	1795	1795	0
57	20231207	195700	683598182	1795	1795	1795	1795	0
58	20231207	195600	683598182	1795	1795	1795	1795	0
59	20231207	195500	683598182	1795	1795	1795	1795	0
60	20231207	195400	683598182	1795	1795	1795	1795	0
61	20231207	195300	683598182	1795	1795	1795	1795	0
62	20231207	195200	683598182	1795	1795	1795	1795	7377
63	20231207	195100	683598182	1795	1795	1795	1795	0
64	20231207	195000	683598182	1795	1795	1795	1795	0
65	20231207	194900	683598182	1795	1795	1795	1795	0
66	20231207	194800	683598182	1795	1795	1795	1795	0
67	20231207	194700	683598182	1795	1795	1795	1795	0
68	20231207	194600	683598182	1795	1795	1795	1795	0
69	20231207	194500	683598182	1795	1795	1795	1795	0
70	20231207	194400	683598182	1795	1795	1795	1795	0
71	20231207	194300	683598182	1795	1795	1795	1795	0
72	20231207	194200	683598182	1795	1795	1795	1795	0
73	20231207	194100	683598182	1795	1795	1795	1795	0
74	20231207	194000	683598182	1795	1795	1795	1795	0
75	20231207	193900	683598182	1795	1795	1795	1795	0
76	20231207	193800	683598182	1795	1795	1795	1795	0
77	20231207	193700	683598182	1795	1795	1795	1795	0
78	20231207	193600	683598182	1795	1795	1795	1795	0
79	20231207	193500	683598182	1795	1795	1795	1795	0
80	20231207	193400	683598182	1795	1795	1795	1795	0
81	20231207	193300	683598182	1795	1795	1795	1795	0
82	20231207	193200	683598182	1795	1795	1795	1795	0
83	20231207	193100	683598182	1795	1795	1795	1795	0
84	20231207	193000	683598182	1795	1795	1795	1795	0
85	20231207	192900	683598182	1795	1795	1795	1795	0
86	20231207	192800	683598182	1795	1795	1795	1795	0
87	20231207	192700	683598182	1795	1795	1795	1795	0
88	20231207	192600	683598182	1795	1795	1795	1795	0
89	20231207	192500	683598182	1795	1795	1795	1795	0
90	20231207	192400	683598182	1795	1795	1795	1795	0
91	20231207	192300	683598182	1795	1795	1795	1795	0
92	20231207	192200	683598182	1795	1795	1795	1795	7377
93	20231207	192100	683598182	1795	1795	1795	1795	0
94	20231207	192000	683598182	1795	1795	1795	1795	0
95	20231207	191900	683598182	1795	1795	1795	1795	0
96	20231207	191800	683598182	1795	1795	1795	1795	0
97	20231207	191700	683598182	1795	1795	1795	1795	0
98	20231207	191600	683598182	1795	1795	1795	1795	0
99	20231207	191500	683598182	1795	1795	1795	1795	0
100	20231207	191400	683598182	1795	1795	1795	1795	0
101	20231207	191300	683598182	1795	1795	1795	1795	0
102	20231207	191200	683598182	1795	1795	1795	1795	0
103	20231207	191100	683598182	1795	1795	1795	1795	0
104	20231207	191000	683598182	1795	1795	1795	1795	0
105	20231207	190900	683598182	1795	1795	1795	1795	0
106	20231207	190800	683598182	1795	1795	1795	1795	0
107	20231207	190700	683598182	1795	1795	1795	1795	0
108	20231207	190600	683598182	1795	1795	1795	1795	0
109	20231207	190500	683598182	1795	1795	1795	1795	0
110	20231207	190400	683598182	1795	1795	1795	1795	0
111	20231207	190300	683598182	1795	1795	1795	1795	0
112	20231207	190200	683598182	1795	1795	1795	1795	0
113	20231207	190100	683598182	1795	1795	1795	1795	0
114	20231207	190000	683598182	1795	1795	1795	1795	0
115	20231207	185900	683598182	1795	1795	1795	1795	0
116	20231207	185800	683598182	1795	1795	1795	1795	0
117	20231207	185700	683598182	1795	1795	1795	1795	0
118	20231207	185600	683598182	1795	1795	1795	1795	0
119	20231207	185500	683598182	1795	1795	1795	1795	0
120	20231207	185400	683598182	1795	1795	1795	1795	0
121	20231207	185300	683598182	1795	1795	1795	1795	0
122	20231207	185200	683598182	1795	1795	1795	1795	7377
123	20231207	185100	683598182	1795	1795	1795	1795	0
124	20231207	185000	683598182	1795	1795	1795	1795	0
125	20231207	184900	683598182	1795	1795	1795	1795	0
126	20231207	184800	683598182	1795	1795	1795	1795	0
127	20231207	184700	683598182	1795	1795	1795	1795	0
128	20231207	184600	683598182	1795	1795	1795	1795	0
129	20231207	184500	683598182	1795	1795	1795	1795	0
130	20231207	184400	683598182	1795	1795	1795	1795	0
131	20231207	184300	683598182	1795	1795	1795	1795	0
132	20231207	184200	683598182	1795	1795	1795	1795	0
133	20231207	184100	683598182	1795	1795	1795	1795	0
134	20231207	184000	683598182	1795	1795	1795	1795	0
135	20231207	183900	683598182	1795	1795	1795	1795	0
136	20231207	183800	683598182	1795	1795	1795	1795	0
137	20231207	183700	683598182	1795	1795	1795	1795	0
138	20231207	183600	683598182	1795	1795	1795	1795	0
139	20231207	183500	683598182	1795	1795	1795	1795	0
140	20231207	183400	683598182	1795	1795	1795	1795	0
141	20231207	183300	683598182	1795	1795	1795	1795	0
142	20231207	183200	683598182	1795	1795	1795	1795	0
143	20231207	183100	683598182	1795	1795	1795	1795	0
144	20231207	183000	683598182	1795	1795	1795	1795	0
145	20231207	182900	683598182	1795	1795	1795	1795	0
146	20231207	182800	683598182	1795	1795	1795	1795	0
147	20231207	182700	683598182	1795	1795	1795	1795	0
148	20231207	182600	683598182	1795	1795	1795	1795	0
149	20231207	182500	683598182	1795	1795	1795	1795	0
150	20231207	182400	683598182	1795	1795	1795	1795	0
151	20231207	182300	683598182	1795	1795	1795	1795	0
152	20231207	182200	683598182	1795	1795	1795	1795	7377
153	20231207	182100	683598182	1795	1795	1795	1795	0
154	20231207	182000	683598182	1795	1795	1795	1795	0
155	20231207	181900	683598182	1795	1795	1795	1795	0
156	20231207	181800	683598182	1795	1795	1795	1795	0
157	20231207	181700	683598182	1795	1795	1795	1795	0
158	20231207	181600	683598182	1795	1795	1795	1795	0
159	20231207	181500	683598182	1795	1795	1795	1795	0
160	20231207	181400	683598182	1795	1795	1795	1795	0
161	20231207	181300	683598182	1795	1795	1795	1795	0
162	20231207	181200	683598182	1795	1795	1795	1795	0
163	20231207	181100	683598182	1795	1795	1795	1795	0
164	20231207	181000	683598182	1795	1795	1795	1795	0
165	20231207	180900	683598182	1795	1795	1795	1795	0
166	20231207	180800	683598182	1795	1795	1795	1795	0
167	20231207	180700	683598182	1795	1795	1795	1795	0
168	20231207	180600	683598182	1795	1795	1795	1795	0
169	20231207	180500	683598182	1795	1795	1795	1795	0
170	20231207	180400	683598182	1795	1795	1795	1795	0
171	20231207	180300	683598182	1795	1795	1795	1795	0
172	20231207	180200	683598182	1795	1795	1795	1795	0
173	20231207	180100	683598182	1795	1795	1795	1795	0
174	20231207	180000	683598182	1795	1795	1795	1795	0
175	20231207	175900	683598182	1795	1795	1795	1795	0
176	20231207	175800	683598182	1795	1795	1795	1795	0
177	20231207	175700	683598182	1795	1795	1795	1795	0
178	20231207	175600	683598182	1795	1795	1795	1795	0
179	20231207	175500	683598182	1795	1795	1795	1795	0
180	20231207	175400	683598182	1795	1795	1795	1795	0
181	20231207	175300	683598182	1795	1795	1795	1795	0
182	20231207	175200	683598182	1795	1795	1795	1795	7377
183	20231207	175100	683598182	1795	1795	1795	1795	0
184	20231207	175000	683598182	1795	1795	1795	1795	0
185	20231207	174900	683598182	1795	1795	1795	1795	0
186	20231207	174800	683598182	1795	1795	1795	1795	0
187	20231207	174700	683598182	1795	1795	1795	1795	0
188	20231207	174600	683598182	1795	1795	1795	1795	0
189	20231207	174500	683598182	1795	1795	1795	1795	0
190	20231207	174400	683598182	1795	1795	1795	1795	0
191	20231207	174300	683598182	1795	1795	1795	1795	0
192	20231207	174200	683598182	1795	1795	1795	1795	0
193	20231207	174100	683598182	1795	1795	1795	1795	0
194	20231207	174000	683598182	1795	1795	1795	1795	0
195	20231207	173900	683598182	1795	1795	1795	1795	0
196	20231207	173800	683598182	1795	1795	1795	1795	0
197	20231207	173700	683598182	1795	1795	1795	1795	0
198	20231207	173600	683598182	1795	1795	1795	1795	0
199	20231207	173500	683598182	1795	1795	1795	1795	0
200	20231207	173400	683598182	1795	1795	1795	1795	0
201	20231207	173300	683598182	1795	1795	1795	1795	0
202	20231207	173200	683598182	1795	1795	1795	1795	0
203	20231207	173100	683598182	1795	1795	1795	1795	0
204	20231207	173000	683598182	1795	1795	1795	1795	0
205	20231207	172900	683598182	1795	1795	1795	1795	0
206	20231207	172800	683598182	1795	1795	1795	1795	0
207	20231207	172700	683598182	1795	1795	1795	1795	0
208	20231207	172600	683598182	1795	1795	1795	1795	0
209	20231207	172500	683598182	1795	1795	1795	1795	0
210	20231207	172400	683598182	1795	1795	1795	1795	0
211	20231207	172300	683598182	1795	1795	1795	1795	0
212	20231207	172200	683598182	1795	1795	1795	1795	7377
213	20231207	172100	683598182	1795	1795	1795	1795	0
214	20231207	172000	683598182	1795	1795	1795	1795	0
215	20231207	171900	683598182	1795	1795	1795	1795	0
216	20231207	171800	683598182	1795	1795	1795	1795	0
217	20231207	171700	683598182	1795	1795	1795	1795	0
218	20231207	171600	683598182	1795	1795	1795	1795	0
219	20231207	171500	683598182	1795	1795	1795	1795	0
220	20231207	171400	683598182	1795	1795	1795	1795	0
221	20231207	171300	683598182	1795	1795	1795	1795	0
222	20231207	171200	683598182	1795	1795	1795	1795	0
223	20231207	171100	683598182	1795	1795	1795	1795	0
224	20231207	171000	683598182	1795	1795	1795	1795	0
225	20231207	170900	683598182	1795	1795	1795	1795	0
226	20231207	170800	683598182	1795	1795	1795	1795	0
227	20231207	170700	683598182	1795	1795	1795	1795	0
228	20231207	170600	683598182	1795	1795	1795	1795	0
229	20231207	170500	683598182	1795	1795	1795	1795	0
230	20231207	170400	683598182	1795	1795	1795	1795	0
231	20231207	170300	683598182	1795	1795	1795	1795	0
232	20231207	170200	683598182	1795	1795	1795	1795	0
233	20231207	170100	683598182	1795	1795	1795	1795	0
234	20231207	170000	683598182	1795	1795	1795	1795	0
235	20231207	165900	683598182	1795	1795	1795	1795	0
236	20231207	165800	683598182	1795	1795	1795	1795	0
237	20231207	165700	683598182	1795	1795	1795	1795	0
238	20231207	165600	683598182	1795	1795	1795	1795	0
239	20231207	165500	683598182	1795	1795	1795	1795	0
240	20231207	165400	683598182	1795	1795	1795	1795	0
241	20231207	165300	683598182	1795	1795	1795	1795	0
242	20231207	165200	683598182	1795	1795	1795	1795	7377
243	20231207	165100	683598182	1795	1795	1795	1795	0
244	20231207	165000	683598182	1795	1795	1795	1795	0
245	20231207	164900	683598182	1795	1795	1795	1795	0
246	20231207	164800	683598182	1795	1795	1795	1795	0
247	20231207	164700	683598182	1795	1795	1795	1795	0
248	20231207	164600	683598182	1795	1795	1795	1795	0
249	20231207	164500	683598182	1795	1795	1795	1795	0
250	20231207	164400	683598182	1795	1795	1795	1795	0
251	20231207	164300	683598182	1795	1795	1795	1795	0
252	20231207	164200	683598182	1795	1795	1795	1795	0
253	20231207	164100	683598182	1795	1795	1795	1795	0
254	20231207	164000	683598182	1795	1795	1795	1795	0
255	20231207	163900	683598182	1795	1795	1795	1795	0
256	20231207	163800	683598182	1795	1795	1795	1795	0
257	20231207	163700	683598182	1795	1795	1795	1795	0
258	20231207	163600	683598182	1795	1795	1795	1795	0
259	20231207	163500	683598182	1795	1795	1795	1795	0
260	20231207	163400	683598182	1795	1795	1795	1795	0
261	20231207	163300	683598182	1795	1795	1795	1795	0
262	20231207	163200	683598182	1795	1795	1795	1795	0
263	20231207	163100	683598182	1795	1795	1795	1795	0
264	20231207	163000	683598182	1795	1795	1795	1795	0
265	20231207	162900	683598182	1795	1795	1795	1795	0
266	20231207	162800	683598182	1795	1795	1795	1795	0
267	20231207	162700	683598182	1795	1795	1795	1795	0
268	20231207	162600	683598182	1795	1795	1795	1795	0
269	20231207	162500	683598182	1795	1795	1795	1795	0
270	20231207	162400	683598182	1795	1795	1795	1795	0
271	20231207	162300	683598182	1795	1795	1795	1795	0
272	20231207	162200	683598182	1795	1795	1795	1795	7377
273	20231207	162100	683598182	1795	1795	1795	1795	0
274	20231207	162000	683598182	1795	1795	1795	1795	0
275	20231207	161900	683598182	1795	1795	1795	1795	0
276	20231207	161800	683598182	1795	1795	1795	1795	0
277	20231207	161700	683598182	1795	1795	1795	1795	0
278	20231207	161600	683598182	1795	1795	1795	1795	0
279	20231207	161500	683598182	1795	1795	1795	1795	0
280	20231207	161400	683598182	1795	1795	1795	1795	0
281	20231207	161300	683598182	1795	1795	1795	1795	0
282	20231207	161200	683598182	1795	1795	1795	1795	0
283	20231207	161100	683598182	1795	1795	1795	1795	0
284	20231207	161000	683598182	1795	1795	1795	1795	0
285	20231207	160900	683598182	1795	1795	1795	1795	0
286	20231207	160800	683598182	1795	1795	1795	1795	0
287	20231207	160700	683598182	1795	1795	1795	1795	0
288	20231207	160600	683598182	1795	1795	1795	1795	0
289	20231207	160500	683598182	1795	1795	1795	1795	0
290	20231207	160400	683598182	1795	1795	1795	1795	0
291	20231207	160300	683598182	1795	1795	1795	1795	0
292	20231207	160200	683598182	1795	1795	1795	1795	0
293	20231207	160100	683598182	1795	1795	1795	1795	0
294	20231207	160000	683598182	1795	1795	1795	1795	0
295	20231207	155900	683598182	1795	1795	1795	1795	0
296	20231207	155800	683598182	1795	1795	1795	1795	0
297	20231207	155700	683598182	1795	1795	1795	1795	0
298	20231207	155600	683598182	1795	1795	1795	1795	0
299	20231207	155500	683598182	1795	1795	1795	1795	0
300	20231207	155400	683598182	1795	1795	1795	1795	0
301	20231207	155300	683598182	1795	1795	1795	1795	0
302	20231207	155200	683598182	1795	1795	1795	1795	7377
303	20231207	155100	683598182	1795	1795	1795	1795	0
304	20231207	155000	683598182	1795	1795	1795	1795	0
305	20231207	154900	683598182	1795	1795	1795	1795	0
306	20231207	154800	683598182	1795	1795	1795	1795	0
307	20231207	154700	683598182	1795	1795	1795	1795	0
308	20231207	154600	683598182	1795	1795	1795	1795	0
309	20231207	154500	683598182	1795	1795	1795	1795	0
310	20231207	154400	683598182	1795	1795	1795	1795	0
311	20231207	154300	683598182	1795	1795	1795	1795	0
312	20231207	154200	683598182	1795	1795	1795	1795	0
313	20231207	154100	683598182	1795	1795	1795	1795	0
314	20231207	154000	683598182	1795	1795	1795	1795	0
315	20231207	153900	683598182	1795	1795	1795	1795	0
316	20231207	153800	683598182	1795	1795	1795	1795	0
317	20231207	153700	683598182	1795	1795	1795	1795	0
318	20231207	153600	683598182	1795	1795	1795	1795	0
319	20231207	153500	683598182	1795	1795	1795	1795	0
320	20231207	153400	683598182	1795	1795	1795	1795	0
321	20231207	153300	683598182	1795	1795	1795	1795	0
322	20231207	153200	683598182	1795	1795	1795	1795	0
323	20231207	153100	683598182	1795	1795	1795	1795	0
324	20231207	153000	683598182	1795	1795	1795	1795	7377
325	20231207	152900	670356467	1795	1795	1795	1795	0
326	20231207	152800	670356467	1795	1795	1795	1795	0
327	20231207	152700	670356467	1795	1795	1795	1795	0
328	20231207	152600	670356467	1795	1795	1795	1795	0
329	20231207	152500	670356467	1795	1795	1795	1795	0
330	20231207	152400	670356467	1795	1795	1795	1795	0
331	20231207	152300	670356467	1795	1795	1795	1795	0
332	20231207	152200	670356467	1795	1795	1795	1795	0
333	20231207	152100	670356467	1795	1795	1795	1795	0
334	20231207	152000	670356467	1795	1795	1795	1795	0
335	20231207	151900	670356467	1795	1795	1797	1795	7142
336	20231207	151800	657535682	1795	1796	1798	1795	2140
337	20231207	151700	653693667	1798	1796	1798	1796	661
338	20231207	151600	652505863	1796	1796	1796	1796	100
339	20231207	151500	652326263	1795	1795	1795	1795	11379
340	20231207	151400	631900958	1795	1795	1795	1795	369
341	20231207	151300	631238603	1797	1797	1797	1797	1
342	20231207	151200	631236806	1798	1797	1798	1795	4555
343	20231207	151100	623060147	1797	1796	1797	1796	617
344	20231207	151000	621951498	1796	1796	1796	1795	738
345	20231207	150900	620626487	1796	1796	1796	1796	102
346	20231207	150800	620443295	1795	1796	1796	1795	6855
347	20231207	150700	608138263	1796	1797	1797	1796	511
348	20231207	150600	607220487	1797	1798	1798	1797	2
349	20231207	150500	607216892	1795	1798	1798	1795	201
350	20231207	150400	606856094	1796	1796	1796	1796	3867
351	20231207	150300	599910962	1796	1798	1798	1796	1011
352	20231207	150200	598094475	1799	1797	1799	1797	10
353	20231207	150100	598076496	1796	1796	1796	1796	0
354	20231207	150000	598076496	1796	1797	1797	1796	1442
355	20231207	145900	595486353	1800	1800	1800	1800	10
356	20231207	145800	595468353	1800	1800	1800	1800	11
357	20231207	145700	595448553	1800	1800	1800	1800	3828
358	20231207	145600	588558153	1800	1797	1800	1797	2174
359	20231207	145500	584645673	1796	1797	1797	1796	1470
360	20231207	145400	582004656	1797	1797	1797	1797	0
361	20231207	145300	582004656	1797	1797	1797	1797	0
362	20231207	145200	582004656	1797	1797	1797	1797	0
363	20231207	145100	582004656	1797	1797	1797	1797	1001
364	20231207	145000	580205859	1797	1797	1797	1797	150
365	20231207	144900	579936309	1797	1798	1798	1796	16860
366	20231207	144800	549638934	1798	1798	1798	1798	0
367	20231207	144700	549638934	1798	1798	1798	1798	0
368	20231207	144600	549638934	1798	1798	1798	1798	79
369	20231207	144500	549496892	1798	1797	1798	1797	213
370	20231207	144400	549114006	1797	1798	1798	1797	18804
371	20231207	144300	515308490	1798	1798	1798	1798	83
372	20231207	144200	515159256	1800	1799	1800	1798	2066
373	20231207	144100	511444567	1800	1800	1800	1800	31
374	20231207	144000	511388767	1800	1800	1800	1800	1747
375	20231207	143900	508244167	1797	1797	1797	1797	0
376	20231207	143800	508244167	1797	1797	1797	1797	0
377	20231207	143700	508244167	1797	1797	1797	1797	0
378	20231207	143600	508244167	1797	1797	1797	1797	232
379	20231207	143500	507827263	1797	1797	1797	1797	0
380	20231207	143400	507827263	1797	1797	1797	1797	0
381	20231207	143300	507827263	1797	1797	1797	1797	50
382	20231207	143200	507737413	1800	1800	1800	1797	318
383	20231207	143100	507165331	1799	1799	1799	1799	84
384	20231207	143000	507014215	1800	1800	1800	1800	0
385	20231207	142900	507014215	1800	1800	1800	1800	0
386	20231207	142800	507014215	1800	1800	1800	1800	1
387	20231207	142700	507012415	1800	1800	1800	1800	2
388	20231207	142600	507008815	1801	1801	1801	1801	0
389	20231207	142500	507008815	1801	1801	1801	1801	0
390	20231207	142400	507008815	1801	1801	1801	1801	0
391	20231207	142300	507008815	1801	1801	1801	1801	301
392	20231207	142200	506466714	1801	1801	1801	1801	10
393	20231207	142100	506448704	1801	1801	1801	1801	0
394	20231207	142000	506448704	1801	1801	1801	1801	0
395	20231207	141900	506448704	1801	1801	1801	1801	135
396	20231207	141800	506205569	1797	1797	1797	1797	4
397	20231207	141700	506198381	1797	1797	1797	1797	100
398	20231207	141600	506018681	1797	1797	1797	1797	3543
399	20231207	141500	499651910	1802	1798	1802	1798	1312
400	20231207	141400	497292698	1799	1798	1799	1798	3087
401	20231207	141300	491739272	1799	1799	1799	1798	107
402	20231207	141200	491546866	1798	1797	1798	1797	124
403	20231207	141100	491324001	1798	1798	1798	1798	1318
404	20231207	141000	488954237	1798	1798	1798	1798	88
405	20231207	140900	488796013	1799	1799	1799	1799	100
406	20231207	140800	488616113	1798	1801	1801	1798	19729
407	20231207	140700	453110138	1801	1801	1801	1801	128
408	20231207	140600	452879610	1801	1801	1801	1801	19
409	20231207	140500	452845391	1800	1801	1801	1800	120
410	20231207	140400	452629361	1800	1800	1800	1800	0
411	20231207	140300	452629361	1800	1800	1800	1800	0
412	20231207	140200	452629361	1800	1801	1801	1800	15
413	20231207	140100	452602360	1800	1800	1800	1800	0
414	20231207	140000	452602360	1800	1801	1803	1800	38
415	20231207	135900	452533951	1800	1800	1800	1800	0
416	20231207	135800	452533951	1800	1800	1800	1800	0
417	20231207	135700	452533951	1800	1800	1800	1800	0
418	20231207	135600	452533951	1800	1800	1800	1800	0
419	20231207	135500	452533951	1800	1800	1800	1800	6
420	20231207	135400	452523151	1800	1800	1800	1800	31
421	20231207	135300	452467351	1803	1803	1803	1803	0
422	20231207	135200	452467351	1803	1803	1803	1803	83
423	20231207	135100	452317702	1803	1803	1803	1803	1
424	20231207	135000	452315899	1800	1800	1800	1800	0
425	20231207	134900	452315899	1800	1800	1800	1800	250
426	20231207	134800	451865899	1800	1801	1801	1800	227
427	20231207	134700	451457199	1800	1800	1800	1800	0
428	20231207	134600	451457199	1800	1800	1800	1800	0
429	20231207	134500	451457199	1800	1800	1800	1800	11
430	20231207	134400	451437399	1800	1800	1800	1800	54
431	20231207	134300	451340199	1804	1804	1804	1800	2344
432	20231207	134200	447120071	1804	1804	1804	1804	277
433	20231207	134100	446620363	1804	1800	1804	1800	2023
434	20231207	134000	442978871	1804	1801	1804	1801	3300
435	20231207	133900	437034987	1801	1801	1801	1801	0
436	20231207	133800	437034987	1801	1801	1801	1801	192
437	20231207	133700	436689195	1801	1801	1801	1801	208
438	20231207	133600	436314587	1800	1800	1800	1800	300
439	20231207	133500	435774587	1800	1800	1800	1800	663
440	20231207	133400	434581187	1799	1799	1799	1799	101
441	20231207	133300	434399488	1799	1800	1800	1799	110
442	20231207	133200	434201544	1800	1800	1800	1800	1
443	20231207	133100	434199744	1800	1800	1800	1800	10
444	20231207	133000	434181744	1800	1800	1800	1800	0
445	20231207	132900	434181744	1800	1800	1800	1800	0
446	20231207	132800	434181744	1800	1800	1800	1800	45
447	20231207	132700	434100744	1800	1800	1800	1800	0
448	20231207	132600	434100744	1800	1800	1800	1800	185
449	20231207	132500	433767744	1800	1800	1800	1800	2200
450	20231207	132400	429807744	1798	1798	1798	1797	1191
451	20231207	132300	427666356	1797	1798	1798	1796	2695
452	20231207	132200	422823446	1798	1797	1798	1797	776
453	20231207	132100	421428966	1797	1797	1797	1797	316
454	20231207	132000	420861114	1797	1797	1797	1796	11331
455	20231207	131900	400501307	1798	1801	1801	1798	506
456	20231207	131800	399591516	1798	1798	1798	1798	28
457	20231207	131700	399541172	1798	1798	1798	1798	0
458	20231207	131600	399541172	1798	1798	1799	1798	2258
459	20231207	131500	395481091	1799	1799	1799	1799	286
460	20231207	131400	394966577	1799	1800	1800	1799	529
461	20231207	131300	394014886	1800	1800	1800	1800	230
462	20231207	131200	393600886	1800	1800	1800	1800	1
463	20231207	131100	393599086	1800	1800	1800	1800	643
464	20231207	131000	392441686	1799	1799	1799	1799	0
465	20231207	130900	392441686	1799	1799	1799	1799	0
466	20231207	130800	392441686	1799	1800	1800	1799	19
467	20231207	130700	392407489	1800	1801	1802	1800	8
468	20231207	130600	392393080	1798	1798	1798	1798	0
469	20231207	130500	392393080	1798	1798	1798	1798	987
470	20231207	130400	390618454	1798	1799	1799	1798	200
471	20231207	130300	390258843	1805	1805	1805	1805	0
472	20231207	130200	390258843	1805	1799	1805	1798	10000
473	20231207	130100	372256474	1799	1803	1803	1799	210
474	20231207	130000	371878644	1803	1800	1803	1800	52
475	20231207	125900	371784938	1800	1800	1800	1800	2
476	20231207	125800	371781338	1799	1800	1800	1799	2744
477	20231207	125700	366844238	1800	1800	1800	1800	300
478	20231207	125600	366304238	1800	1800	1800	1800	200
479	20231207	125500	365944238	1804	1804	1804	1804	0
480	20231207	125400	365944238	1804	1802	1804	1802	606
481	20231207	125300	364851616	1802	1802	1802	1802	226
482	20231207	125200	364444364	1801	1801	1801	1801	0
483	20231207	125100	364444364	1801	1801	1801	1801	0
484	20231207	125000	364444364	1801	1800	1801	1800	176
485	20231207	124900	364127489	1800	1803	1803	1800	900
486	20231207	124800	362505089	1799	1800	1800	1799	1129
487	20231207	124700	360473918	1800	1800	1800	1800	100
488	20231207	124600	360293918	1800	1800	1800	1800	10
489	20231207	124500	360275918	1800	1800	1800	1800	41
490	20231207	124400	360202118	1800	1800	1800	1800	7
491	20231207	124300	360189518	1800	1800	1800	1800	449
492	20231207	124200	359381318	1800	1800	1800	1800	212
493	20231207	124100	358999718	1800	1800	1800	1800	802
494	20231207	124000	357556118	1801	1801	1801	1801	4
495	20231207	123900	357548914	1800	1800	1800	1800	797
496	20231207	123800	356114314	1800	1799	1800	1799	1029
497	20231207	123700	354262910	1800	1800	1800	1800	0
498	20231207	123600	354262910	1800	1800	1800	1800	19
499	20231207	123500	354228710	1799	1799	1799	1799	0
500	20231207	123400	354228710	1799	1799	1799	1799	0
501	20231207	123300	354228710	1799	1800	1800	1799	296
502	20231207	123200	353695930	1799	1799	1799	1799	0
503	20231207	123100	353695930	1799	1799	1799	1799	0
504	20231207	123000	353695930	1799	1800	1800	1799	1900
505	20231207	122900	350276323	1799	1799	1799	1799	0
506	20231207	122800	350276323	1799	1799	1799	1799	1789
507	20231207	122700	347057912	1799	1799	1799	1799	702
508	20231207	122600	345795014	1799	1800	1800	1799	2320
509	20231207	122500	341620656	1803	1803	1803	1803	0
510	20231207	122400	341620656	1803	1803	1803	1803	0
511	20231207	122300	341620656	1803	1803	1803	1803	0
512	20231207	122200	341620656	1803	1803	1803	1803	0
513	20231207	122100	341620656	1803	1803	1803	1803	0
514	20231207	122000	341620656	1803	1803	1803	1803	2
515	20231207	121900	341617050	1800	1800	1800	1800	2
516	20231207	121800	341613450	1803	1803	1803	1803	0
517	20231207	121700	341613450	1803	1803	1803	1803	3
518	20231207	121600	341608041	1803	1800	1803	1800	901
519	20231207	121500	339986238	1800	1801	1803	1800	12761
520	20231207	121400	317010633	1801	1801	1801	1801	0
521	20231207	121300	317010633	1801	1801	1801	1801	438
522	20231207	121200	316221795	1802	1804	1804	1802	301
523	20231207	121100	315679391	1802	1802	1802	1802	0
524	20231207	121000	315679391	1802	1802	1802	1802	0
525	20231207	120900	315679391	1802	1802	1802	1802	10
526	20231207	120800	315661371	1801	1801	1801	1801	0
527	20231207	120700	315661371	1801	1801	1801	1801	0
528	20231207	120600	315661371	1801	1801	1801	1801	5
529	20231207	120500	315652366	1800	1801	1801	1800	1000
530	20231207	120400	313851486	1801	1801	1801	1801	0
531	20231207	120300	313851486	1801	1804	1804	1801	94
532	20231207	120200	313682145	1800	1801	1801	1800	49
533	20231207	120100	313593911	1801	1801	1801	1801	20
534	20231207	120000	313557891	1801	1801	1801	1801	5
535	20231207	115900	313548886	1801	1804	1804	1801	292
536	20231207	115800	313022874	1804	1804	1804	1804	0
537	20231207	115700	313022874	1804	1804	1804	1804	30
538	20231207	115600	312968754	1804	1804	1804	1804	0
539	20231207	115500	312968754	1804	1804	1804	1804	10
540	20231207	115400	312950714	1804	1804	1804	1804	1
541	20231207	115300	312948910	1802	1802	1804	1802	902
542	20231207	115200	311323409	1801	1801	1802	1800	13991
543	20231207	115100	286135299	1802	1802	1802	1802	162
544	20231207	115000	285843375	1803	1803	1803	1803	0
545	20231207	114900	285843375	1803	1803	1803	1803	1023
546	20231207	114800	283998906	1803	1802	1803	1801	1478
547	20231207	114700	281337022	1803	1803	1803	1803	1
548	20231207	114600	281335219	1803	1802	1803	1802	22
549	20231207	114500	281295563	1802	1802	1802	1801	290
550	20231207	114400	280773083	1802	1802	1802	1802	21
551	20231207	114300	280735241	1802	1802	1802	1802	979
552	20231207	114200	278971083	1803	1803	1803	1803	19
553	20231207	114100	278936826	1803	1803	1803	1803	52
554	20231207	114000	278843070	1803	1803	1803	1803	100
555	20231207	113900	278662770	1803	1803	1803	1803	48
556	20231207	113800	278576226	1803	1803	1803	1803	77
557	20231207	113700	278437395	1804	1804	1804	1804	117
558	20231207	113600	278226327	1804	1804	1804	1804	6
559	20231207	113500	278215503	1804	1803	1804	1803	2
560	20231207	113400	278211896	1804	1804	1804	1804	0
561	20231207	113300	278211896	1804	1804	1804	1804	2
562	20231207	113200	278208288	1802	1802	1802	1802	0
563	20231207	113100	278208288	1802	1802	1802	1802	0
564	20231207	113000	278208288	1802	1802	1802	1802	200
565	20231207	112900	277847888	1802	1802	1802	1802	100
566	20231207	112800	277667688	1801	1801	1801	1801	0
567	20231207	112700	277667688	1801	1801	1801	1801	38
568	20231207	112600	277599250	1800	1802	1802	1800	8531
569	20231207	112500	262230749	1805	1805	1805	1802	22
570	20231207	112400	262191042	1805	1805	1805	1805	0
571	20231207	112300	262191042	1805	1805	1805	1805	0
572	20231207	112200	262191042	1805	1805	1805	1805	0
573	20231207	112100	262191042	1805	1805	1805	1805	0
574	20231207	112000	262191042	1805	1805	1805	1805	2
575	20231207	111900	262187432	1806	1806	1806	1806	0
576	20231207	111800	262187432	1806	1806	1806	1806	100
577	20231207	111700	262006832	1806	1806	1806	1806	0
578	20231207	111600	262006832	1806	1806	1806	1806	400
579	20231207	111500	261284432	1805	1805	1805	1805	0
580	20231207	111400	261284432	1805	1806	1806	1805	597
581	20231207	111300	260206797	1805	1805	1805	1805	0
582	20231207	111200	260206797	1805	1805	1805	1805	1456
583	20231207	111100	257578717	1805	1803	1805	1803	1799
584	20231207	111000	254332820	1803	1803	1803	1803	2
585	20231207	110900	254329214	1802	1802	1802	1802	0
586	20231207	110800	254329214	1802	1803	1803	1802	304
587	20231207	110700	253781402	1803	1803	1803	1803	0
588	20231207	110600	253781402	1803	1803	1803	1803	12
589	20231207	110500	253759766	1803	1803	1803	1803	4
590	20231207	110400	253752554	1803	1802	1803	1802	419
591	20231207	110300	252997397	1801	1801	1801	1801	0
592	20231207	110200	252997397	1801	1801	1801	1801	0
593	20231207	110100	252997397	1801	1802	1802	1801	810
594	20231207	110000	251538577	1802	1802	1802	1802	1
595	20231207	105900	251536775	1801	1801	1801	1801	4010
596	20231207	105800	244314765	1802	1801	1802	1801	21
597	20231207	105700	244276924	1803	1803	1803	1803	5
598	20231207	105600	244267909	1803	1801	1803	1801	577
599	20231207	105500	243228718	1801	1802	1802	1801	850
600	20231207	105400	241697761	1801	1801	1801	1801	0
601	20231207	105300	241697761	1801	1801	1801	1801	400
602	20231207	105200	240977361	1803	1803	1803	1803	1
603	20231207	105100	240975558	1803	1802	1803	1802	3
604	20231207	105000	240970151	1800	1800	1800	1800	0
605	20231207	104900	240970151	1800	1801	1801	1800	1015
606	20231207	104800	239143136	1801	1801	1801	1801	20
607	20231207	104700	239107116	1801	1801	1801	1801	30
608	20231207	104600	239053086	1801	1801	1801	1801	65
609	20231207	104500	238936021	1800	1800	1800	1800	346
610	20231207	104400	238313221	1800	1800	1800	1800	2
611	20231207	104300	238309621	1800	1800	1800	1800	1
612	20231207	104200	238307821	1801	1801	1801	1801	11
613	20231207	104100	238288010	1801	1801	1801	1801	206
614	20231207	104000	237917004	1801	1801	1801	1801	0
615	20231207	103900	237917004	1801	1801	1801	1801	200
616	20231207	103800	237556804	1801	1801	1801	1801	0
617	20231207	103700	237556804	1801	1801	1801	1801	0
618	20231207	103600	237556804	1801	1800	1801	1800	1820
619	20231207	103500	234280802	1800	1799	1800	1799	3413
620	20231207	103400	228140715	1800	1800	1800	1800	3
621	20231207	103300	228135315	1800	1800	1800	1800	0
622	20231207	103200	228135315	1800	1800	1800	1800	51
623	20231207	103100	228043515	1800	1800	1800	1800	319
624	20231207	103000	227469315	1803	1803	1803	1803	0
625	20231207	102900	227469315	1803	1803	1803	1803	0
626	20231207	102800	227469315	1803	1803	1803	1803	0
627	20231207	102700	227469315	1803	1800	1803	1798	2011
628	20231207	102600	223851345	1800	1800	1800	1800	0
629	20231207	102500	223851345	1800	1803	1803	1800	101
630	20231207	102400	223669245	1803	1803	1803	1803	0
631	20231207	102300	223669245	1803	1803	1803	1803	0
632	20231207	102200	223669245	1803	1800	1803	1800	111
633	20231207	102100	223469416	1800	1799	1800	1799	1605
634	20231207	102000	220582016	1803	1799	1803	1798	1325
635	20231207	101900	218199640	1800	1801	1801	1800	1156
636	20231207	101800	216118829	1804	1803	1804	1801	225
637	20231207	101700	215713145	1801	1801	1801	1801	4
638	20231207	101600	215705941	1804	1804	1804	1804	0
639	20231207	101500	215705941	1804	1801	1804	1801	21
640	20231207	101400	215668063	1800	1799	1800	1799	9955
641	20231207	101300	197749068	1799	1799	1799	1799	13
642	20231207	101200	197725681	1800	1800	1800	1799	24
643	20231207	101100	197682482	1800	1799	1800	1799	1666
644	20231207	101000	194685336	1800	1800	1800	1800	35
645	20231207	100900	194622336	1799	1800	1800	1799	2562
646	20231207	100800	190013139	1800	1800	1800	1800	3098
647	20231207	100700	184436739	1800	1803	1804	1800	4572
648	20231207	100600	176204388	1803	1803	1803	1803	12
649	20231207	100500	176182752	1803	1803	1803	1803	1074
650	20231207	100400	174246330	1804	1804	1804	1804	54
651	20231207	100300	174148914	1804	1805	1805	1804	125
652	20231207	100200	173923409	1804	1804	1804	1804	1999
653	20231207	100100	170317213	1804	1805	1805	1804	2
654	20231207	100000	170313604	1805	1805	1805	1805	1
655	20231207	095900	170311799	1804	1804	1804	1804	366
656	20231207	095800	169651535	1804	1804	1804	1804	199
657	20231207	095700	169292539	1805	1805	1805	1805	290
658	20231207	095600	168769089	1805	1805	1805	1805	290
659	20231207	095500	168245639	1806	1806	1806	1806	15
660	20231207	095400	168218549	1806	1806	1806	1806	50
661	20231207	095300	168128249	1805	1805	1805	1804	55
662	20231207	095200	168028976	1805	1803	1805	1802	1372
663	20231207	095100	165552970	1805	1805	1805	1805	107
664	20231207	095000	165359835	1805	1804	1805	1804	55
665	20231207	094900	165260592	1804	1804	1804	1804	4
666	20231207	094800	165253376	1805	1804	1805	1804	1500
667	20231207	094700	162546474	1802	1802	1802	1802	110
668	20231207	094600	162348254	1802	1803	1805	1802	909
669	20231207	094500	160710128	1805	1805	1805	1805	234
670	20231207	094400	160287758	1805	1802	1805	1802	12
671	20231207	094300	160266123	1802	1801	1802	1800	577
672	20231207	094200	159226416	1802	1804	1804	1802	9
673	20231207	094100	159210195	1805	1805	1805	1805	12
674	20231207	094000	159188535	1803	1803	1803	1803	10
675	20231207	093900	159170505	1803	1803	1803	1803	0
676	20231207	093800	159170505	1803	1803	1803	1803	1
677	20231207	093700	159168702	1803	1807	1807	1798	3309
678	20231207	093600	153216182	1807	1805	1807	1805	183
679	20231207	093500	152885661	1805	1805	1805	1805	0
680	20231207	093400	152885661	1805	1804	1805	1798	1037
681	20231207	093300	151020048	1807	1807	1807	1807	0
682	20231207	093200	151020048	1807	1807	1807	1807	0
683	20231207	093100	151020048	1807	1804	1807	1804	2056
684	20231207	093000	147307559	1801	1801	1801	1797	2464
685	20231207	092900	142879523	1799	1797	1799	1797	17825
686	20231207	092800	110846509	1797	1799	1799	1796	7620
687	20231207	092700	97147642	1801	1801	1801	1799	11497
688	20231207	092600	76455484	1801	1803	1803	1801	3512
689	20231207	092500	70129237	1805	1802	1805	1802	107
690	20231207	092400	69936105	1801	1802	1802	1801	1939
691	20231207	092300	66443850	1802	1804	1804	1802	3439
692	20231207	092200	60245126	1813	1814	1814	1805	241
693	20231207	092100	59809845	1815	1806	1815	1804	312
694	20231207	092000	59246570	1807	1807	1807	1807	0
695	20231207	091900	59246570	1807	1807	1807	1807	254
696	20231207	091800	58787592	1823	1815	1824	1815	1403
697	20231207	091700	56240522	1815	1802	1815	1802	5040
698	20231207	091600	47149186	1802	1804	1804	1802	1033
699	20231207	091500	45286842	1804	1815	1815	1804	3788
700	20231207	091400	38442131	1809	1817	1817	1809	7498
701	20231207	091300	24854772	1818	1818	1818	1818	92
702	20231207	091200	24687516	1815	1815	1818	1814	680
703	20231207	091100	23453396	1816	1820	1820	1816	1844
704	20231207	091000	20101217	1821	1821	1821	1821	808
705	20231207	090900	18629849	1823	1823	1823	1823	131
706	20231207	090800	18391036	1823	1829	1829	1823	323
707	20231207	090700	17800551	1829	1829	1829	1829	12
708	20231207	090600	17778603	1821	1829	1829	1821	405
709	20231207	090500	17039890	1829	1830	1830	1829	83
710	20231207	090400	16888010	1820	1830	1830	1820	813
711	20231207	090300	15405270	1834	1827	1834	1820	984
712	20231207	090200	13613592	1827	1823	1837	1820	963
713	20231207	090100	11859376	1839	1833	1840	1833	2302
714	20231207	090000	7634891	1833	1830	1833	1827	4081