KissMeData/083470/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195100	225145882	1701	1701	1701	1701	1288
3	20231208	195000	225145882	1701	1701	1701	1701	0
4	20231208	194900	225145882	1701	1701	1701	1701	0
5	20231208	194800	225145882	1701	1701	1701	1701	0
6	20231208	194700	225145882	1701	1701	1701	1701	0
7	20231208	194600	225145882	1701	1701	1701	1701	0
8	20231208	194500	225145882	1701	1701	1701	1701	0
9	20231208	194400	225145882	1701	1701	1701	1701	0
10	20231208	194300	225145882	1701	1701	1701	1701	0
11	20231208	194200	225145882	1701	1701	1701	1701	0
12	20231208	194100	225145882	1701	1701	1701	1701	0
13	20231208	194000	225145882	1701	1701	1701	1701	0
14	20231208	193900	225145882	1701	1701	1701	1701	0
15	20231208	193800	225145882	1701	1701	1701	1701	0
16	20231208	193700	225145882	1701	1701	1701	1701	0
17	20231208	193600	225145882	1701	1701	1701	1701	0
18	20231208	193500	225145882	1701	1701	1701	1701	0
19	20231208	193400	225145882	1701	1701	1701	1701	0
20	20231208	193300	225145882	1701	1701	1701	1701	0
21	20231208	193200	225145882	1701	1701	1701	1701	0
22	20231208	193100	225145882	1701	1701	1701	1701	0
23	20231208	193000	225145882	1701	1701	1701	1701	0
24	20231208	192900	225145882	1701	1701	1701	1701	0
25	20231208	192800	225145882	1701	1701	1701	1701	0
26	20231208	192700	225145882	1701	1701	1701	1701	0
27	20231208	192600	225145882	1701	1701	1701	1701	0
28	20231208	192500	225145882	1701	1701	1701	1701	0
29	20231208	192400	225145882	1701	1701	1701	1701	0
30	20231208	192300	225145882	1701	1701	1701	1701	0
31	20231208	192200	225145882	1701	1701	1701	1701	0
32	20231208	192100	225145882	1701	1701	1701	1701	1288
33	20231208	192000	225145882	1701	1701	1701	1701	0
34	20231208	191900	225145882	1701	1701	1701	1701	0
35	20231208	191800	225145882	1701	1701	1701	1701	0
36	20231208	191700	225145882	1701	1701	1701	1701	0
37	20231208	191600	225145882	1701	1701	1701	1701	0
38	20231208	191500	225145882	1701	1701	1701	1701	0
39	20231208	191400	225145882	1701	1701	1701	1701	0
40	20231208	191300	225145882	1701	1701	1701	1701	0
41	20231208	191200	225145882	1701	1701	1701	1701	0
42	20231208	191100	225145882	1701	1701	1701	1701	0
43	20231208	191000	225145882	1701	1701	1701	1701	0
44	20231208	190900	225145882	1701	1701	1701	1701	0
45	20231208	190800	225145882	1701	1701	1701	1701	0
46	20231208	190700	225145882	1701	1701	1701	1701	0
47	20231208	190600	225145882	1701	1701	1701	1701	0
48	20231208	190500	225145882	1701	1701	1701	1701	0
49	20231208	190400	225145882	1701	1701	1701	1701	0
50	20231208	190300	225145882	1701	1701	1701	1701	0
51	20231208	190200	225145882	1701	1701	1701	1701	0
52	20231208	190100	225145882	1701	1701	1701	1701	0
53	20231208	190000	225145882	1701	1701	1701	1701	0
54	20231208	185900	225145882	1701	1701	1701	1701	0
55	20231208	185800	225145882	1701	1701	1701	1701	0
56	20231208	185700	225145882	1701	1701	1701	1701	0
57	20231208	185600	225145882	1701	1701	1701	1701	0
58	20231208	185500	225145882	1701	1701	1701	1701	0
59	20231208	185400	225145882	1701	1701	1701	1701	0
60	20231208	185300	225145882	1701	1701	1701	1701	0
61	20231208	185200	225145882	1701	1701	1701	1701	0
62	20231208	185100	225145882	1701	1701	1701	1701	1288
63	20231208	185000	225145882	1701	1701	1701	1701	0
64	20231208	184900	225145882	1701	1701	1701	1701	0
65	20231208	184800	225145882	1701	1701	1701	1701	0
66	20231208	184700	225145882	1701	1701	1701	1701	0
67	20231208	184600	225145882	1701	1701	1701	1701	0
68	20231208	184500	225145882	1701	1701	1701	1701	0
69	20231208	184400	225145882	1701	1701	1701	1701	0
70	20231208	184300	225145882	1701	1701	1701	1701	0
71	20231208	184200	225145882	1701	1701	1701	1701	0
72	20231208	184100	225145882	1701	1701	1701	1701	0
73	20231208	184000	225145882	1701	1701	1701	1701	0
74	20231208	183900	225145882	1701	1701	1701	1701	0
75	20231208	183800	225145882	1701	1701	1701	1701	0
76	20231208	183700	225145882	1701	1701	1701	1701	0
77	20231208	183600	225145882	1701	1701	1701	1701	0
78	20231208	183500	225145882	1701	1701	1701	1701	0
79	20231208	183400	225145882	1701	1701	1701	1701	0
80	20231208	183300	225145882	1701	1701	1701	1701	0
81	20231208	183200	225145882	1701	1701	1701	1701	0
82	20231208	183100	225145882	1701	1701	1701	1701	0
83	20231208	183000	225145882	1701	1701	1701	1701	0
84	20231208	182900	225145882	1701	1701	1701	1701	0
85	20231208	182800	225145882	1701	1701	1701	1701	0
86	20231208	182700	225145882	1701	1701	1701	1701	0
87	20231208	182600	225145882	1701	1701	1701	1701	0
88	20231208	182500	225145882	1701	1701	1701	1701	0
89	20231208	182400	225145882	1701	1701	1701	1701	0
90	20231208	182300	225145882	1701	1701	1701	1701	0
91	20231208	182200	225145882	1701	1701	1701	1701	0
92	20231208	182100	225145882	1701	1701	1701	1701	1288
93	20231208	182000	225145882	1701	1701	1701	1701	0
94	20231208	181900	225145882	1701	1701	1701	1701	0
95	20231208	181800	225145882	1701	1701	1701	1701	0
96	20231208	181700	225145882	1701	1701	1701	1701	0
97	20231208	181600	225145882	1701	1701	1701	1701	0
98	20231208	181500	225145882	1701	1701	1701	1701	0
99	20231208	181400	225145882	1701	1701	1701	1701	0
100	20231208	181300	225145882	1701	1701	1701	1701	0
101	20231208	181200	225145882	1701	1701	1701	1701	0
102	20231208	181100	225145882	1701	1701	1701	1701	0
103	20231208	181000	225145882	1701	1701	1701	1701	0
104	20231208	180900	225145882	1701	1701	1701	1701	0
105	20231208	180800	225145882	1701	1701	1701	1701	0
106	20231208	180700	225145882	1701	1701	1701	1701	0
107	20231208	180600	225145882	1701	1701	1701	1701	0
108	20231208	180500	225145882	1701	1701	1701	1701	0
109	20231208	180400	225145882	1701	1701	1701	1701	0
110	20231208	180300	225145882	1701	1701	1701	1701	0
111	20231208	180200	225145882	1701	1701	1701	1701	0
112	20231208	180100	225145882	1701	1701	1701	1701	0
113	20231208	180000	225145882	1701	1701	1701	1701	0
114	20231208	175900	225145882	1701	1701	1701	1701	0
115	20231208	175800	225145882	1701	1701	1701	1701	0
116	20231208	175700	225145882	1701	1701	1701	1701	0
117	20231208	175600	225145882	1701	1701	1701	1701	0
118	20231208	175500	225145882	1701	1701	1701	1701	0
119	20231208	175400	225145882	1701	1701	1701	1701	0
120	20231208	175300	225145882	1701	1701	1701	1701	0
121	20231208	175200	225145882	1701	1701	1701	1701	0
122	20231208	175100	225145882	1701	1701	1701	1701	1288
123	20231208	175000	225145882	1701	1701	1701	1701	0
124	20231208	174900	225145882	1701	1701	1701	1701	0
125	20231208	174800	225145882	1701	1701	1701	1701	0
126	20231208	174700	225145882	1701	1701	1701	1701	0
127	20231208	174600	225145882	1701	1701	1701	1701	0
128	20231208	174500	225145882	1701	1701	1701	1701	0
129	20231208	174400	225145882	1701	1701	1701	1701	0
130	20231208	174300	225145882	1701	1701	1701	1701	0
131	20231208	174200	225145882	1701	1701	1701	1701	0
132	20231208	174100	225145882	1701	1701	1701	1701	0
133	20231208	174000	225145882	1701	1701	1701	1701	0
134	20231208	173900	225145882	1701	1701	1701	1701	0
135	20231208	173800	225145882	1701	1701	1701	1701	0
136	20231208	173700	225145882	1701	1701	1701	1701	0
137	20231208	173600	225145882	1701	1701	1701	1701	0
138	20231208	173500	225145882	1701	1701	1701	1701	0
139	20231208	173400	225145882	1701	1701	1701	1701	0
140	20231208	173300	225145882	1701	1701	1701	1701	0
141	20231208	173200	225145882	1701	1701	1701	1701	0
142	20231208	173100	225145882	1701	1701	1701	1701	0
143	20231208	173000	225145882	1701	1701	1701	1701	0
144	20231208	172900	225145882	1701	1701	1701	1701	0
145	20231208	172800	225145882	1701	1701	1701	1701	0
146	20231208	172700	225145882	1701	1701	1701	1701	0
147	20231208	172600	225145882	1701	1701	1701	1701	0
148	20231208	172500	225145882	1701	1701	1701	1701	0
149	20231208	172400	225145882	1701	1701	1701	1701	0
150	20231208	172300	225145882	1701	1701	1701	1701	0
151	20231208	172200	225145882	1701	1701	1701	1701	0
152	20231208	172100	225145882	1701	1701	1701	1701	1288
153	20231208	172000	225145882	1701	1701	1701	1701	0
154	20231208	171900	225145882	1701	1701	1701	1701	0
155	20231208	171800	225145882	1701	1701	1701	1701	0
156	20231208	171700	225145882	1701	1701	1701	1701	0
157	20231208	171600	225145882	1701	1701	1701	1701	0
158	20231208	171500	225145882	1701	1701	1701	1701	0
159	20231208	171400	225145882	1701	1701	1701	1701	0
160	20231208	171300	225145882	1701	1701	1701	1701	0
161	20231208	171200	225145882	1701	1701	1701	1701	0
162	20231208	171100	225145882	1701	1701	1701	1701	0
163	20231208	171000	225145882	1701	1701	1701	1701	0
164	20231208	170900	225145882	1701	1701	1701	1701	0
165	20231208	170800	225145882	1701	1701	1701	1701	0
166	20231208	170700	225145882	1701	1701	1701	1701	0
167	20231208	170600	225145882	1701	1701	1701	1701	0
168	20231208	170500	225145882	1701	1701	1701	1701	0
169	20231208	170400	225145882	1701	1701	1701	1701	0
170	20231208	170300	225145882	1701	1701	1701	1701	0
171	20231208	170200	225145882	1701	1701	1701	1701	0
172	20231208	170100	225145882	1701	1701	1701	1701	0
173	20231208	170000	225145882	1701	1701	1701	1701	0
174	20231208	165900	225145882	1701	1701	1701	1701	0
175	20231208	165800	225145882	1701	1701	1701	1701	0
176	20231208	165700	225145882	1701	1701	1701	1701	0
177	20231208	165600	225145882	1701	1701	1701	1701	0
178	20231208	165500	225145882	1701	1701	1701	1701	0
179	20231208	165400	225145882	1701	1701	1701	1701	0
180	20231208	165300	225145882	1701	1701	1701	1701	0
181	20231208	165200	225145882	1701	1701	1701	1701	0
182	20231208	165100	225145882	1701	1701	1701	1701	1288
183	20231208	165000	225145882	1701	1701	1701	1701	0
184	20231208	164900	225145882	1701	1701	1701	1701	0
185	20231208	164800	225145882	1701	1701	1701	1701	0
186	20231208	164700	225145882	1701	1701	1701	1701	0
187	20231208	164600	225145882	1701	1701	1701	1701	0
188	20231208	164500	225145882	1701	1701	1701	1701	0
189	20231208	164400	225145882	1701	1701	1701	1701	0
190	20231208	164300	225145882	1701	1701	1701	1701	0
191	20231208	164200	225145882	1701	1701	1701	1701	0
192	20231208	164100	225145882	1701	1701	1701	1701	0
193	20231208	164000	225145882	1701	1701	1701	1701	0
194	20231208	163900	225145882	1701	1701	1701	1701	0
195	20231208	163800	225145882	1701	1701	1701	1701	0
196	20231208	163700	225145882	1701	1701	1701	1701	0
197	20231208	163600	225145882	1701	1701	1701	1701	0
198	20231208	163500	225145882	1701	1701	1701	1701	0
199	20231208	163400	225145882	1701	1701	1701	1701	0
200	20231208	163300	225145882	1701	1701	1701	1701	0
201	20231208	163200	225145882	1701	1701	1701	1701	0
202	20231208	163100	225145882	1701	1701	1701	1701	0
203	20231208	163000	225145882	1701	1701	1701	1701	0
204	20231208	162900	225145882	1701	1701	1701	1701	0
205	20231208	162800	225145882	1701	1701	1701	1701	0
206	20231208	162700	225145882	1701	1701	1701	1701	0
207	20231208	162600	225145882	1701	1701	1701	1701	0
208	20231208	162500	225145882	1701	1701	1701	1701	0
209	20231208	162400	225145882	1701	1701	1701	1701	0
210	20231208	162300	225145882	1701	1701	1701	1701	0
211	20231208	162200	225145882	1701	1701	1701	1701	0
212	20231208	162100	225145882	1701	1701	1701	1701	1288
213	20231208	162000	225145882	1701	1701	1701	1701	0
214	20231208	161900	225145882	1701	1701	1701	1701	0
215	20231208	161800	225145882	1701	1701	1701	1701	0
216	20231208	161700	225145882	1701	1701	1701	1701	0
217	20231208	161600	225145882	1701	1701	1701	1701	0
218	20231208	161500	225145882	1701	1701	1701	1701	0
219	20231208	161400	225145882	1701	1701	1701	1701	0
220	20231208	161300	225145882	1701	1701	1701	1701	0
221	20231208	161200	225145882	1701	1701	1701	1701	0
222	20231208	161100	225145882	1701	1701	1701	1701	0
223	20231208	161000	225145882	1701	1701	1701	1701	0
224	20231208	160900	225145882	1701	1701	1701	1701	0
225	20231208	160800	225145882	1701	1701	1701	1701	0
226	20231208	160700	225145882	1701	1701	1701	1701	0
227	20231208	160600	225145882	1701	1701	1701	1701	0
228	20231208	160500	225145882	1701	1701	1701	1701	0
229	20231208	160400	225145882	1701	1701	1701	1701	0
230	20231208	160300	225145882	1701	1701	1701	1701	0
231	20231208	160200	225145882	1701	1701	1701	1701	0
232	20231208	160100	225145882	1701	1701	1701	1701	0
233	20231208	160000	225145882	1701	1701	1701	1701	0
234	20231208	155900	225145882	1701	1701	1701	1701	0
235	20231208	155800	225145882	1701	1701	1701	1701	0
236	20231208	155700	225145882	1701	1701	1701	1701	0
237	20231208	155600	225145882	1701	1701	1701	1701	0
238	20231208	155500	225145882	1701	1701	1701	1701	0
239	20231208	155400	225145882	1701	1701	1701	1701	0
240	20231208	155300	225145882	1701	1701	1701	1701	0
241	20231208	155200	225145882	1701	1701	1701	1701	0
242	20231208	155100	225145882	1701	1701	1701	1701	1288
243	20231208	155000	225145882	1701	1701	1701	1701	0
244	20231208	154900	225145882	1701	1701	1701	1701	0
245	20231208	154800	225145882	1701	1701	1701	1701	0
246	20231208	154700	225145882	1701	1701	1701	1701	0
247	20231208	154600	225145882	1701	1701	1701	1701	0
248	20231208	154500	225145882	1701	1701	1701	1701	0
249	20231208	154400	225145882	1701	1701	1701	1701	0
250	20231208	154300	225145882	1701	1701	1701	1701	0
251	20231208	154200	225145882	1701	1701	1701	1701	0
252	20231208	154100	225145882	1701	1701	1701	1701	0
253	20231208	154000	225145882	1701	1701	1701	1701	0
254	20231208	153900	225145882	1701	1701	1701	1701	0
255	20231208	153800	225145882	1701	1701	1701	1701	0
256	20231208	153700	225145882	1701	1701	1701	1701	0
257	20231208	153600	225145882	1701	1701	1701	1701	0
258	20231208	153500	225145882	1701	1701	1701	1701	0
259	20231208	153400	225145882	1701	1701	1701	1701	0
260	20231208	153300	225145882	1701	1701	1701	1701	0
261	20231208	153200	225145882	1701	1701	1701	1701	0
262	20231208	153100	225145882	1701	1701	1701	1701	0
263	20231208	153000	225145882	1701	1701	1701	1701	1288
264	20231208	152900	222954994	1718	1718	1718	1718	0
265	20231208	152800	222954994	1718	1718	1718	1718	0
266	20231208	152700	222954994	1718	1718	1718	1718	0
267	20231208	152600	222954994	1718	1718	1718	1718	0
268	20231208	152500	222954994	1718	1718	1718	1718	0
269	20231208	152400	222954994	1718	1718	1718	1718	0
270	20231208	152300	222954994	1718	1718	1718	1718	0
271	20231208	152200	222954994	1718	1718	1718	1718	0
272	20231208	152100	222954994	1718	1718	1718	1718	0
273	20231208	152000	222954994	1718	1718	1718	1718	0
274	20231208	151900	222954994	1718	1718	1718	1718	0
275	20231208	151800	222954994	1718	1718	1718	1718	0
276	20231208	151700	222954994	1718	1718	1718	1718	0
277	20231208	151600	222954994	1718	1718	1718	1718	34
278	20231208	151500	222896582	1705	1706	1706	1705	60
279	20231208	151400	222794248	1702	1702	1702	1702	0
280	20231208	151300	222794248	1702	1702	1702	1702	0
281	20231208	151200	222794248	1702	1702	1702	1702	0
282	20231208	151100	222794248	1702	1702	1702	1702	1
283	20231208	151000	222792546	1718	1703	1718	1703	1426
284	20231208	150900	220364053	1710	1710	1710	1710	72
285	20231208	150800	220240933	1710	1710	1710	1710	0
286	20231208	150700	220240933	1710	1710	1710	1710	106
287	20231208	150600	220059673	1708	1708	1708	1708	0
288	20231208	150500	220059673	1708	1708	1708	1708	568
289	20231208	150400	219089529	1710	1708	1710	1707	831
290	20231208	150300	217670089	1719	1719	1719	1719	0
291	20231208	150200	217670089	1719	1719	1719	1719	263
292	20231208	150100	217217992	1718	1718	1718	1718	158
293	20231208	150000	216946548	1718	1718	1718	1718	262
294	20231208	145900	216496432	1718	1718	1718	1718	0
295	20231208	145800	216496432	1718	1718	1718	1718	0
296	20231208	145700	216496432	1718	1710	1718	1710	1250
297	20231208	145600	214358285	1710	1710	1710	1710	1800
298	20231208	145500	211280285	1710	1710	1710	1710	0
299	20231208	145400	211280285	1710	1700	1710	1700	719
300	20231208	145300	210057795	1710	1710	1710	1710	0
301	20231208	145200	210057795	1710	1709	1710	1709	500
302	20231208	145100	209203095	1710	1710	1710	1710	0
303	20231208	145000	209203095	1710	1710	1710	1710	500
304	20231208	144900	208348095	1710	1710	1710	1710	0
305	20231208	144800	208348095	1710	1709	1710	1709	500
306	20231208	144700	207493099	1710	1710	1710	1710	0
307	20231208	144600	207493099	1710	1710	1710	1710	0
308	20231208	144500	207493099	1710	1710	1710	1710	452
309	20231208	144400	206720179	1709	1709	1709	1709	77
310	20231208	144300	206588586	1709	1709	1709	1709	600
311	20231208	144200	205563186	1709	1709	1709	1709	91
312	20231208	144100	205407667	1709	1709	1709	1709	0
313	20231208	144000	205407667	1709	1709	1709	1709	0
314	20231208	143900	205407667	1709	1709	1709	1709	228
315	20231208	143800	205018015	1709	1709	1709	1709	0
316	20231208	143700	205018015	1709	1709	1709	1709	0
317	20231208	143600	205018015	1709	1709	1709	1709	0
318	20231208	143500	205018015	1709	1709	1709	1709	0
319	20231208	143400	205018015	1709	1709	1709	1709	0
320	20231208	143300	205018015	1709	1709	1709	1709	0
321	20231208	143200	205018015	1709	1709	1709	1709	0
322	20231208	143100	205018015	1709	1709	1709	1709	205
323	20231208	143000	204667670	1709	1709	1709	1709	0
324	20231208	142900	204667670	1709	1709	1709	1709	0
325	20231208	142800	204667670	1709	1708	1709	1708	1000
326	20231208	142700	202959666	1708	1705	1708	1705	1019
327	20231208	142600	201221247	1705	1705	1705	1705	192
328	20231208	142500	200893887	1705	1705	1705	1705	0
329	20231208	142400	200893887	1705	1705	1705	1705	284
330	20231208	142300	200409667	1705	1705	1705	1705	0
331	20231208	142200	200409667	1705	1705	1705	1705	0
332	20231208	142100	200409667	1705	1703	1705	1703	1502
333	20231208	142000	197850443	1704	1702	1704	1702	200
334	20231208	141900	197509947	1701	1702	1702	1701	259
335	20231208	141800	197069184	1704	1704	1704	1704	0
336	20231208	141700	197069184	1704	1704	1704	1704	0
337	20231208	141600	197069184	1704	1704	1704	1704	15
338	20231208	141500	197043624	1704	1704	1704	1704	200
339	20231208	141400	196702824	1704	1704	1704	1704	0
340	20231208	141300	196702824	1704	1704	1704	1704	0
341	20231208	141200	196702824	1704	1703	1704	1703	1000
342	20231208	141100	194999304	1703	1700	1703	1700	1120
343	20231208	141000	193092054	1700	1700	1700	1700	0
344	20231208	140900	193092054	1700	1700	1700	1700	0
345	20231208	140800	193092054	1700	1700	1700	1700	0
346	20231208	140700	193092054	1700	1700	1700	1700	0
347	20231208	140600	193092054	1700	1700	1700	1700	650
348	20231208	140500	191987054	1703	1699	1703	1699	1700
349	20231208	140400	189096024	1699	1699	1699	1699	0
350	20231208	140300	189096024	1699	1699	1699	1699	0
351	20231208	140200	189096024	1699	1699	1699	1699	0
352	20231208	140100	189096024	1699	1699	1699	1699	0
353	20231208	140000	189096024	1699	1699	1699	1699	0
354	20231208	135900	189096024	1699	1699	1699	1699	0
355	20231208	135800	189096024	1699	1699	1699	1699	0
356	20231208	135700	189096024	1699	1699	1699	1699	0
357	20231208	135600	189096024	1699	1699	1699	1699	0
358	20231208	135500	189096024	1699	1699	1699	1699	0
359	20231208	135400	189096024	1699	1699	1699	1699	0
360	20231208	135300	189096024	1699	1699	1699	1699	0
361	20231208	135200	189096024	1699	1699	1699	1699	0
362	20231208	135100	189096024	1699	1699	1699	1699	0
363	20231208	135000	189096024	1699	1699	1699	1699	0
364	20231208	134900	189096024	1699	1699	1699	1699	0
365	20231208	134800	189096024	1699	1699	1699	1699	0
366	20231208	134700	189096024	1699	1699	1699	1699	0
367	20231208	134600	189096024	1699	1699	1699	1699	0
368	20231208	134500	189096024	1699	1699	1699	1699	2
369	20231208	134400	189092626	1700	1700	1700	1700	0
370	20231208	134300	189092626	1700	1700	1700	1700	0
371	20231208	134200	189092626	1700	1700	1700	1700	1
372	20231208	134100	189090926	1699	1699	1699	1699	15
373	20231208	134000	189065441	1696	1696	1696	1696	0
374	20231208	133900	189065441	1696	1696	1696	1696	30
375	20231208	133800	189014561	1696	1696	1696	1696	100
376	20231208	133700	188844961	1696	1696	1696	1696	10
377	20231208	133600	188828001	1695	1695	1695	1695	0
378	20231208	133500	188828001	1695	1695	1695	1695	0
379	20231208	133400	188828001	1695	1695	1695	1695	0
380	20231208	133300	188828001	1695	1695	1695	1695	0
381	20231208	133200	188828001	1695	1695	1695	1695	14
382	20231208	133100	188804271	1693	1693	1693	1693	0
383	20231208	133000	188804271	1693	1693	1693	1693	0
384	20231208	132900	188804271	1693	1693	1693	1693	0
385	20231208	132800	188804271	1693	1693	1693	1693	0
386	20231208	132700	188804271	1693	1693	1693	1693	0
387	20231208	132600	188804271	1693	1693	1693	1693	0
388	20231208	132500	188804271	1693	1693	1693	1693	0
389	20231208	132400	188804271	1693	1693	1693	1693	0
390	20231208	132300	188804271	1693	1693	1693	1693	0
391	20231208	132200	188804271	1693	1693	1693	1693	0
392	20231208	132100	188804271	1693	1693	1693	1693	0
393	20231208	132000	188804271	1693	1693	1693	1693	18
394	20231208	131900	188773797	1693	1693	1693	1693	0
395	20231208	131800	188773797	1693	1693	1693	1693	100
396	20231208	131700	188604497	1693	1693	1693	1693	0
397	20231208	131600	188604497	1693	1693	1693	1693	0
398	20231208	131500	188604497	1693	1693	1693	1693	0
399	20231208	131400	188604497	1693	1693	1693	1693	0
400	20231208	131300	188604497	1693	1693	1693	1693	0
401	20231208	131200	188604497	1693	1693	1693	1693	0
402	20231208	131100	188604497	1693	1693	1693	1693	0
403	20231208	131000	188604497	1693	1693	1693	1693	0
404	20231208	130900	188604497	1693	1693	1693	1693	0
405	20231208	130800	188604497	1693	1693	1693	1693	1
406	20231208	130700	188602804	1696	1696	1696	1696	0
407	20231208	130600	188602804	1696	1696	1696	1696	0
408	20231208	130500	188602804	1696	1696	1696	1696	0
409	20231208	130400	188602804	1696	1696	1696	1696	0
410	20231208	130300	188602804	1696	1696	1696	1696	0
411	20231208	130200	188602804	1696	1696	1696	1696	0
412	20231208	130100	188602804	1696	1696	1696	1696	1
413	20231208	130000	188601108	1699	1699	1699	1699	0
414	20231208	125900	188601108	1699	1699	1699	1699	0
415	20231208	125800	188601108	1699	1699	1699	1699	0
416	20231208	125700	188601108	1699	1699	1699	1699	20
417	20231208	125600	188567128	1701	1701	1701	1701	0
418	20231208	125500	188567128	1701	1701	1701	1701	0
419	20231208	125400	188567128	1701	1701	1701	1701	300
420	20231208	125300	188056828	1702	1671	1702	1671	6284
421	20231208	125200	177478837	1672	1672	1672	1672	0
422	20231208	125100	177478837	1672	1672	1672	1672	17
423	20231208	125000	177450413	1672	1672	1672	1672	46
424	20231208	124900	177373501	1672	1672	1672	1672	159
425	20231208	124800	177107653	1672	1672	1672	1672	46
426	20231208	124700	177030741	1672	1672	1672	1671	721
427	20231208	124600	175825684	1676	1676	1676	1676	100
428	20231208	124500	175658084	1676	1676	1676	1676	300
429	20231208	124400	175155284	1676	1676	1676	1676	0
430	20231208	124300	175155284	1676	1676	1676	1676	0
431	20231208	124200	175155284	1676	1676	1676	1676	0
432	20231208	124100	175155284	1676	1676	1676	1676	0
433	20231208	124000	175155284	1676	1676	1676	1676	0
434	20231208	123900	175155284	1676	1676	1676	1676	0
435	20231208	123800	175155284	1676	1676	1676	1676	0
436	20231208	123700	175155284	1676	1676	1676	1676	0
437	20231208	123600	175155284	1676	1676	1676	1676	0
438	20231208	123500	175155284	1676	1676	1676	1676	1
439	20231208	123400	175153608	1670	1670	1670	1670	0
440	20231208	123300	175153608	1670	1670	1670	1670	0
441	20231208	123200	175153608	1670	1670	1670	1670	0
442	20231208	123100	175153608	1670	1670	1670	1670	0
443	20231208	123000	175153608	1670	1670	1670	1670	0
444	20231208	122900	175153608	1670	1670	1670	1670	0
445	20231208	122800	175153608	1670	1670	1670	1670	0
446	20231208	122700	175153608	1670	1670	1670	1670	0
447	20231208	122600	175153608	1670	1670	1670	1670	0
448	20231208	122500	175153608	1670	1670	1670	1670	0
449	20231208	122400	175153608	1670	1670	1670	1670	0
450	20231208	122300	175153608	1670	1670	1670	1670	0
451	20231208	122200	175153608	1670	1670	1670	1670	0
452	20231208	122100	175153608	1670	1670	1670	1670	0
453	20231208	122000	175153608	1670	1670	1670	1670	0
454	20231208	121900	175153608	1670	1670	1670	1670	0
455	20231208	121800	175153608	1670	1670	1670	1670	0
456	20231208	121700	175153608	1670	1670	1670	1670	0
457	20231208	121600	175153608	1670	1670	1670	1670	0
458	20231208	121500	175153608	1670	1670	1670	1670	0
459	20231208	121400	175153608	1670	1670	1670	1670	0
460	20231208	121300	175153608	1670	1670	1670	1670	0
461	20231208	121200	175153608	1670	1670	1670	1670	0
462	20231208	121100	175153608	1670	1670	1670	1670	0
463	20231208	121000	175153608	1670	1670	1670	1670	0
464	20231208	120900	175153608	1670	1670	1670	1670	0
465	20231208	120800	175153608	1670	1670	1670	1670	2719
466	20231208	120700	170612878	1670	1670	1670	1670	60
467	20231208	120600	170512678	1670	1670	1670	1670	0
468	20231208	120500	170512678	1670	1670	1670	1670	20
469	20231208	120400	170479278	1670	1670	1670	1670	81
470	20231208	120300	170344008	1670	1670	1670	1670	133
471	20231208	120200	170121898	1670	1668	1670	1668	315
472	20231208	120100	169596368	1670	1670	1670	1670	3
473	20231208	120000	169591358	1670	1670	1670	1670	435
474	20231208	115900	168864908	1670	1670	1670	1670	0
475	20231208	115800	168864908	1670	1670	1670	1670	0
476	20231208	115700	168864908	1670	1670	1670	1670	0
477	20231208	115600	168864908	1670	1670	1670	1670	0
478	20231208	115500	168864908	1670	1670	1670	1670	0
479	20231208	115400	168864908	1670	1670	1670	1670	0
480	20231208	115300	168864908	1670	1670	1670	1670	50
481	20231208	115200	168781408	1669	1669	1669	1669	0
482	20231208	115100	168781408	1669	1670	1670	1669	79
483	20231208	115000	168649499	1669	1669	1669	1669	10
484	20231208	114900	168632809	1669	1670	1670	1669	1145
485	20231208	114800	166721746	1670	1670	1670	1670	59
486	20231208	114700	166623216	1670	1670	1670	1670	59
487	20231208	114600	166524686	1670	1671	1671	1670	1727
488	20231208	114500	163640576	1671	1671	1671	1671	1
489	20231208	114400	163638905	1672	1672	1672	1672	1
490	20231208	114300	163637233	1673	1673	1673	1673	0
491	20231208	114200	163637233	1673	1673	1673	1673	0
492	20231208	114100	163637233	1673	1673	1673	1673	55
493	20231208	114000	163545218	1673	1673	1673	1673	10
494	20231208	113900	163528488	1673	1673	1673	1673	50
495	20231208	113800	163444838	1674	1674	1674	1674	0
496	20231208	113700	163444838	1674	1674	1674	1674	0
497	20231208	113600	163444838	1674	1674	1674	1674	1
498	20231208	113500	163443164	1672	1672	1672	1672	0
499	20231208	113400	163443164	1672	1672	1672	1672	0
500	20231208	113300	163443164	1672	1672	1672	1672	5
501	20231208	113200	163434804	1673	1675	1675	1673	64
502	20231208	113100	163327638	1675	1675	1675	1675	20
503	20231208	113000	163294138	1677	1677	1677	1677	0
504	20231208	112900	163294138	1677	1677	1677	1677	11
505	20231208	112800	163275691	1677	1677	1677	1677	0
506	20231208	112700	163275691	1677	1677	1677	1677	50
507	20231208	112600	163191841	1672	1672	1672	1672	0
508	20231208	112500	163191841	1672	1672	1672	1672	0
509	20231208	112400	163191841	1672	1672	1672	1672	911
510	20231208	112300	161668649	1680	1680	1680	1680	0
511	20231208	112200	161668649	1680	1680	1680	1680	0
512	20231208	112100	161668649	1680	1680	1680	1680	1
513	20231208	112000	161666969	1672	1672	1672	1672	0
514	20231208	111900	161666969	1672	1672	1672	1672	954
515	20231208	111800	160071881	1673	1673	1673	1673	0
516	20231208	111700	160071881	1673	1673	1673	1673	1279
517	20231208	111600	157932114	1681	1681	1681	1674	502
518	20231208	111500	157091752	1674	1674	1674	1674	208
519	20231208	111400	156743560	1674	1675	1675	1674	2629
520	20231208	111300	152341256	1676	1677	1677	1676	581
521	20231208	111200	151367177	1687	1687	1687	1687	0
522	20231208	111100	151367177	1687	1687	1687	1687	0
523	20231208	111000	151367177	1687	1687	1687	1687	0
524	20231208	110900	151367177	1687	1687	1687	1687	0
525	20231208	110800	151367177	1687	1687	1687	1687	0
526	20231208	110700	151367177	1687	1682	1687	1678	369
527	20231208	110600	150746986	1683	1683	1683	1683	71
528	20231208	110500	150627493	1685	1685	1685	1685	566
529	20231208	110400	149673783	1686	1694	1694	1686	63
530	20231208	110300	149567546	1699	1699	1699	1699	0
531	20231208	110200	149567546	1699	1699	1699	1699	0
532	20231208	110100	149567546	1699	1699	1699	1699	0
533	20231208	110000	149567546	1699	1699	1699	1699	0
534	20231208	105900	149567546	1699	1699	1699	1699	0
535	20231208	105800	149567546	1699	1699	1699	1699	0
536	20231208	105700	149567546	1699	1699	1699	1699	400
537	20231208	105600	148887946	1699	1699	1699	1699	0
538	20231208	105500	148887946	1699	1699	1699	1699	0
539	20231208	105400	148887946	1699	1699	1699	1699	2
540	20231208	105300	148884548	1699	1699	1699	1699	0
541	20231208	105200	148884548	1699	1702	1702	1699	4
542	20231208	105100	148877743	1699	1699	1699	1699	2
543	20231208	105000	148874345	1699	1699	1699	1699	3
544	20231208	104900	148869248	1699	1703	1703	1699	47
545	20231208	104800	148789391	1699	1699	1699	1699	36
546	20231208	104700	148728227	1704	1704	1704	1704	1
547	20231208	104600	148726523	1699	1699	1699	1699	0
548	20231208	104500	148726523	1699	1699	1699	1699	0
549	20231208	104400	148726523	1699	1699	1699	1699	0
550	20231208	104300	148726523	1699	1699	1699	1699	32
551	20231208	104200	148672155	1699	1699	1699	1699	0
552	20231208	104100	148672155	1699	1699	1699	1699	0
553	20231208	104000	148672155	1699	1699	1699	1699	54
554	20231208	103900	148580409	1699	1699	1699	1699	24
555	20231208	103800	148539633	1699	1700	1700	1699	1010
556	20231208	103700	146822971	1700	1700	1700	1700	0
557	20231208	103600	146822971	1700	1700	1700	1700	64
558	20231208	103500	146714171	1710	1710	1710	1710	0
559	20231208	103400	146714171	1710	1710	1710	1710	0
560	20231208	103300	146714171	1710	1710	1710	1710	0
561	20231208	103200	146714171	1710	1710	1710	1710	0
562	20231208	103100	146714171	1710	1710	1710	1710	0
563	20231208	103000	146714171	1710	1710	1710	1710	2455
564	20231208	102900	142516121	1710	1709	1710	1709	150
565	20231208	102800	142259671	1710	1709	1710	1709	240
566	20231208	102700	141849274	1709	1709	1709	1709	50
567	20231208	102600	141763824	1701	1701	1701	1701	3
568	20231208	102500	141758721	1701	1701	1701	1701	23
569	20231208	102400	141719598	1701	1701	1701	1701	201
570	20231208	102300	141377697	1701	1701	1701	1701	0
571	20231208	102200	141377697	1701	1701	1701	1701	0
572	20231208	102100	141377697	1701	1700	1701	1700	2599
573	20231208	102000	136956818	1701	1701	1701	1701	0
574	20231208	101900	136956818	1701	1701	1701	1701	0
575	20231208	101800	136956818	1701	1700	1701	1700	600
576	20231208	101700	135936794	1700	1700	1700	1700	10
577	20231208	101600	135919794	1700	1700	1700	1700	0
578	20231208	101500	135919794	1700	1700	1700	1700	20
579	20231208	101400	135885794	1700	1700	1700	1700	0
580	20231208	101300	135885794	1700	1700	1700	1700	10
581	20231208	101200	135868794	1700	1700	1700	1700	40
582	20231208	101100	135800794	1701	1701	1701	1701	0
583	20231208	101000	135800794	1701	1679	1701	1677	1166
584	20231208	100900	133840297	1676	1679	1679	1676	316
585	20231208	100800	133309739	1676	1678	1678	1676	43
586	20231208	100700	133237587	1677	1678	1679	1677	360
587	20231208	100600	132633735	1679	1685	1688	1679	622
588	20231208	100500	131589175	1677	1683	1685	1677	3300
589	20231208	100400	126052480	1678	1678	1678	1678	304
590	20231208	100300	125542368	1680	1680	1680	1680	341
591	20231208	100200	124969488	1680	1680	1680	1680	185
592	20231208	100100	124658688	1680	1679	1680	1679	270
593	20231208	100000	124205245	1679	1679	1679	1678	321
594	20231208	095900	123666486	1679	1679	1679	1679	300
595	20231208	095800	123162786	1679	1679	1679	1679	525
596	20231208	095700	122281311	1679	1679	1679	1679	100
597	20231208	095600	122113411	1682	1678	1682	1678	143
598	20231208	095500	121873453	1678	1678	1678	1678	52
599	20231208	095400	121786197	1678	1682	1682	1678	107
600	20231208	095300	121606647	1677	1675	1683	1675	2000
601	20231208	095200	118255291	1676	1675	1676	1675	2308
602	20231208	095100	114389083	1675	1678	1678	1675	2350
603	20231208	095000	110447625	1679	1681	1681	1679	800
604	20231208	094900	109104285	1685	1685	1685	1685	0
605	20231208	094800	109104285	1685	1683	1685	1683	133
606	20231208	094700	108880380	1683	1680	1683	1680	2
607	20231208	094600	108877017	1701	1680	1701	1680	1250
608	20231208	094500	106776380	1680	1680	1680	1678	558
609	20231208	094400	105839407	1680	1700	1700	1680	101
610	20231208	094300	105669707	1680	1678	1680	1678	300
611	20231208	094200	105166007	1701	1674	1701	1674	6693
612	20231208	094100	93786320	1697	1672	1697	1672	7200
613	20231208	094000	81598901	1672	1672	1672	1672	0
614	20231208	093900	81598901	1672	1684	1684	1672	357
615	20231208	093800	81001962	1683	1672	1684	1672	377
616	20231208	093700	80371409	1684	1684	1684	1672	15
617	20231208	093600	80346293	1669	1676	1676	1669	144
618	20231208	093500	80105593	1668	1674	1674	1666	6381
619	20231208	093400	69456013	1682	1685	1685	1682	34
620	20231208	093300	69398795	1685	1685	1685	1685	19
621	20231208	093200	69366780	1685	1685	1685	1685	2
622	20231208	093100	69363410	1685	1682	1685	1682	478
623	20231208	093000	68559409	1682	1682	1682	1682	27
624	20231208	092900	68513995	1682	1682	1683	1682	1000
625	20231208	092800	66831983	1682	1682	1682	1682	2
626	20231208	092700	66828619	1673	1673	1673	1673	152
627	20231208	092600	66574323	1684	1684	1684	1684	0
628	20231208	092500	66574323	1684	1684	1684	1684	0
629	20231208	092400	66574323	1684	1684	1684	1684	207
630	20231208	092300	66225735	1689	1689	1689	1689	0
631	20231208	092200	66225735	1689	1689	1689	1689	0
632	20231208	092100	66225735	1689	1682	1689	1682	20
633	20231208	092000	66191983	1681	1681	1681	1681	0
634	20231208	091900	66191983	1681	1681	1681	1681	1
635	20231208	091800	66190302	1668	1666	1668	1666	12657
636	20231208	091700	45084573	1666	1666	1666	1666	11
637	20231208	091600	45066247	1666	1668	1668	1666	167
638	20231208	091500	44787704	1668	1667	1668	1667	399
639	20231208	091400	44122540	1668	1668	1668	1668	1
640	20231208	091300	44120872	1668	1668	1668	1668	0
641	20231208	091200	44120872	1668	1668	1668	1668	200
642	20231208	091100	43787272	1662	1663	1663	1662	19
643	20231208	091000	43755692	1661	1661	1661	1661	0
644	20231208	090900	43755692	1661	1673	1673	1661	3932
645	20231208	090800	37219313	1668	1672	1673	1668	4507
646	20231208	090700	29701049	1668	1673	1673	1668	2948
647	20231208	090600	24776457	1676	1682	1693	1676	2567
648	20231208	090500	20467576	1697	1679	1697	1677	796
649	20231208	090400	19132195	1680	1699	1699	1680	1172
650	20231208	090300	17158124	1687	1687	1688	1687	1260
651	20231208	090200	15032484	1699	1699	1699	1699	1
652	20231208	090100	15030785	1689	1700	1700	1689	2452
653	20231208	090000	10889346	1684	1718	1719	1683	6381