KissMeData/010170/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185300	290717975	1326	1326	1326	1326	3280
3	20231207	185200	290717975	1326	1326	1326	1326	0
4	20231207	185100	290717975	1326	1326	1326	1326	0
5	20231207	185000	290717975	1326	1326	1326	1326	0
6	20231207	184900	290717975	1326	1326	1326	1326	0
7	20231207	184800	290717975	1326	1326	1326	1326	0
8	20231207	184700	290717975	1326	1326	1326	1326	0
9	20231207	184600	290717975	1326	1326	1326	1326	0
10	20231207	184500	290717975	1326	1326	1326	1326	0
11	20231207	184400	290717975	1326	1326	1326	1326	0
12	20231207	184300	290717975	1326	1326	1326	1326	0
13	20231207	184200	290717975	1326	1326	1326	1326	0
14	20231207	184100	290717975	1326	1326	1326	1326	0
15	20231207	184000	290717975	1326	1326	1326	1326	0
16	20231207	183900	290717975	1326	1326	1326	1326	0
17	20231207	183800	290717975	1326	1326	1326	1326	0
18	20231207	183700	290717975	1326	1326	1326	1326	0
19	20231207	183600	290717975	1326	1326	1326	1326	0
20	20231207	183500	290717975	1326	1326	1326	1326	0
21	20231207	183400	290717975	1326	1326	1326	1326	0
22	20231207	183300	290717975	1326	1326	1326	1326	0
23	20231207	183200	290717975	1326	1326	1326	1326	0
24	20231207	183100	290717975	1326	1326	1326	1326	0
25	20231207	183000	290717975	1326	1326	1326	1326	0
26	20231207	182900	290717975	1326	1326	1326	1326	0
27	20231207	182800	290717975	1326	1326	1326	1326	0
28	20231207	182700	290717975	1326	1326	1326	1326	0
29	20231207	182600	290717975	1326	1326	1326	1326	0
30	20231207	182500	290717975	1326	1326	1326	1326	0
31	20231207	182400	290717975	1326	1326	1326	1326	0
32	20231207	182300	290717975	1326	1326	1326	1326	3280
33	20231207	182200	290717975	1326	1326	1326	1326	0
34	20231207	182100	290717975	1326	1326	1326	1326	0
35	20231207	182000	290717975	1326	1326	1326	1326	0
36	20231207	181900	290717975	1326	1326	1326	1326	0
37	20231207	181800	290717975	1326	1326	1326	1326	0
38	20231207	181700	290717975	1326	1326	1326	1326	0
39	20231207	181600	290717975	1326	1326	1326	1326	0
40	20231207	181500	290717975	1326	1326	1326	1326	0
41	20231207	181400	290717975	1326	1326	1326	1326	0
42	20231207	181300	290717975	1326	1326	1326	1326	0
43	20231207	181200	290717975	1326	1326	1326	1326	0
44	20231207	181100	290717975	1326	1326	1326	1326	0
45	20231207	181000	290717975	1326	1326	1326	1326	0
46	20231207	180900	290717975	1326	1326	1326	1326	0
47	20231207	180800	290717975	1326	1326	1326	1326	0
48	20231207	180700	290717975	1326	1326	1326	1326	0
49	20231207	180600	290717975	1326	1326	1326	1326	0
50	20231207	180500	290717975	1326	1326	1326	1326	0
51	20231207	180400	290717975	1326	1326	1326	1326	0
52	20231207	180300	290717975	1326	1326	1326	1326	0
53	20231207	180200	290717975	1326	1326	1326	1326	0
54	20231207	180100	290717975	1326	1326	1326	1326	0
55	20231207	180000	290717975	1326	1326	1326	1326	0
56	20231207	175900	290717975	1326	1326	1326	1326	0
57	20231207	175800	290717975	1326	1326	1326	1326	0
58	20231207	175700	290717975	1326	1326	1326	1326	0
59	20231207	175600	290717975	1326	1326	1326	1326	0
60	20231207	175500	290717975	1326	1326	1326	1326	0
61	20231207	175400	290717975	1326	1326	1326	1326	0
62	20231207	175300	290717975	1326	1326	1326	1326	3280
63	20231207	175200	290717975	1326	1326	1326	1326	0
64	20231207	175100	290717975	1326	1326	1326	1326	0
65	20231207	175000	290717975	1326	1326	1326	1326	0
66	20231207	174900	290717975	1326	1326	1326	1326	0
67	20231207	174800	290717975	1326	1326	1326	1326	0
68	20231207	174700	290717975	1326	1326	1326	1326	0
69	20231207	174600	290717975	1326	1326	1326	1326	0
70	20231207	174500	290717975	1326	1326	1326	1326	0
71	20231207	174400	290717975	1326	1326	1326	1326	0
72	20231207	174300	290717975	1326	1326	1326	1326	0
73	20231207	174200	290717975	1326	1326	1326	1326	0
74	20231207	174100	290717975	1326	1326	1326	1326	0
75	20231207	174000	290717975	1326	1326	1326	1326	0
76	20231207	173900	290717975	1326	1326	1326	1326	0
77	20231207	173800	290717975	1326	1326	1326	1326	0
78	20231207	173700	290717975	1326	1326	1326	1326	0
79	20231207	173600	290717975	1326	1326	1326	1326	0
80	20231207	173500	290717975	1326	1326	1326	1326	0
81	20231207	173400	290717975	1326	1326	1326	1326	0
82	20231207	173300	290717975	1326	1326	1326	1326	0
83	20231207	173200	290717975	1326	1326	1326	1326	0
84	20231207	173100	290717975	1326	1326	1326	1326	0
85	20231207	173000	290717975	1326	1326	1326	1326	0
86	20231207	172900	290717975	1326	1326	1326	1326	0
87	20231207	172800	290717975	1326	1326	1326	1326	0
88	20231207	172700	290717975	1326	1326	1326	1326	0
89	20231207	172600	290717975	1326	1326	1326	1326	0
90	20231207	172500	290717975	1326	1326	1326	1326	0
91	20231207	172400	290717975	1326	1326	1326	1326	0
92	20231207	172300	290717975	1326	1326	1326	1326	3280
93	20231207	172200	290717975	1326	1326	1326	1326	0
94	20231207	172100	290717975	1326	1326	1326	1326	0
95	20231207	172000	290717975	1326	1326	1326	1326	0
96	20231207	171900	290717975	1326	1326	1326	1326	0
97	20231207	171800	290717975	1326	1326	1326	1326	0
98	20231207	171700	290717975	1326	1326	1326	1326	0
99	20231207	171600	290717975	1326	1326	1326	1326	0
100	20231207	171500	290717975	1326	1326	1326	1326	0
101	20231207	171400	290717975	1326	1326	1326	1326	0
102	20231207	171300	290717975	1326	1326	1326	1326	0
103	20231207	171200	290717975	1326	1326	1326	1326	0
104	20231207	171100	290717975	1326	1326	1326	1326	0
105	20231207	171000	290717975	1326	1326	1326	1326	0
106	20231207	170900	290717975	1326	1326	1326	1326	0
107	20231207	170800	290717975	1326	1326	1326	1326	0
108	20231207	170700	290717975	1326	1326	1326	1326	0
109	20231207	170600	290717975	1326	1326	1326	1326	0
110	20231207	170500	290717975	1326	1326	1326	1326	0
111	20231207	170400	290717975	1326	1326	1326	1326	0
112	20231207	170300	290717975	1326	1326	1326	1326	0
113	20231207	170200	290717975	1326	1326	1326	1326	0
114	20231207	170100	290717975	1326	1326	1326	1326	0
115	20231207	170000	290717975	1326	1326	1326	1326	0
116	20231207	165900	290717975	1326	1326	1326	1326	0
117	20231207	165800	290717975	1326	1326	1326	1326	0
118	20231207	165700	290717975	1326	1326	1326	1326	0
119	20231207	165600	290717975	1326	1326	1326	1326	0
120	20231207	165500	290717975	1326	1326	1326	1326	0
121	20231207	165400	290717975	1326	1326	1326	1326	0
122	20231207	165300	290717975	1326	1326	1326	1326	3280
123	20231207	165200	290717975	1326	1326	1326	1326	0
124	20231207	165100	290717975	1326	1326	1326	1326	0
125	20231207	165000	290717975	1326	1326	1326	1326	0
126	20231207	164900	290717975	1326	1326	1326	1326	0
127	20231207	164800	290717975	1326	1326	1326	1326	0
128	20231207	164700	290717975	1326	1326	1326	1326	0
129	20231207	164600	290717975	1326	1326	1326	1326	0
130	20231207	164500	290717975	1326	1326	1326	1326	0
131	20231207	164400	290717975	1326	1326	1326	1326	0
132	20231207	164300	290717975	1326	1326	1326	1326	0
133	20231207	164200	290717975	1326	1326	1326	1326	0
134	20231207	164100	290717975	1326	1326	1326	1326	0
135	20231207	164000	290717975	1326	1326	1326	1326	0
136	20231207	163900	290717975	1326	1326	1326	1326	0
137	20231207	163800	290717975	1326	1326	1326	1326	0
138	20231207	163700	290717975	1326	1326	1326	1326	0
139	20231207	163600	290717975	1326	1326	1326	1326	0
140	20231207	163500	290717975	1326	1326	1326	1326	0
141	20231207	163400	290717975	1326	1326	1326	1326	0
142	20231207	163300	290717975	1326	1326	1326	1326	0
143	20231207	163200	290717975	1326	1326	1326	1326	0
144	20231207	163100	290717975	1326	1326	1326	1326	0
145	20231207	163000	290717975	1326	1326	1326	1326	0
146	20231207	162900	290717975	1326	1326	1326	1326	0
147	20231207	162800	290717975	1326	1326	1326	1326	0
148	20231207	162700	290717975	1326	1326	1326	1326	0
149	20231207	162600	290717975	1326	1326	1326	1326	0
150	20231207	162500	290717975	1326	1326	1326	1326	0
151	20231207	162400	290717975	1326	1326	1326	1326	0
152	20231207	162300	290717975	1326	1326	1326	1326	3280
153	20231207	162200	290717975	1326	1326	1326	1326	0
154	20231207	162100	290717975	1326	1326	1326	1326	0
155	20231207	162000	290717975	1326	1326	1326	1326	0
156	20231207	161900	290717975	1326	1326	1326	1326	0
157	20231207	161800	290717975	1326	1326	1326	1326	0
158	20231207	161700	290717975	1326	1326	1326	1326	0
159	20231207	161600	290717975	1326	1326	1326	1326	0
160	20231207	161500	290717975	1326	1326	1326	1326	0
161	20231207	161400	290717975	1326	1326	1326	1326	0
162	20231207	161300	290717975	1326	1326	1326	1326	0
163	20231207	161200	290717975	1326	1326	1326	1326	0
164	20231207	161100	290717975	1326	1326	1326	1326	0
165	20231207	161000	290717975	1326	1326	1326	1326	0
166	20231207	160900	290717975	1326	1326	1326	1326	0
167	20231207	160800	290717975	1326	1326	1326	1326	0
168	20231207	160700	290717975	1326	1326	1326	1326	0
169	20231207	160600	290717975	1326	1326	1326	1326	0
170	20231207	160500	290717975	1326	1326	1326	1326	0
171	20231207	160400	290717975	1326	1326	1326	1326	0
172	20231207	160300	290717975	1326	1326	1326	1326	0
173	20231207	160200	290717975	1326	1326	1326	1326	0
174	20231207	160100	290717975	1326	1326	1326	1326	0
175	20231207	160000	290717975	1326	1326	1326	1326	0
176	20231207	155900	290717975	1326	1326	1326	1326	0
177	20231207	155800	290717975	1326	1326	1326	1326	0
178	20231207	155700	290717975	1326	1326	1326	1326	0
179	20231207	155600	290717975	1326	1326	1326	1326	0
180	20231207	155500	290717975	1326	1326	1326	1326	0
181	20231207	155400	290717975	1326	1326	1326	1326	0
182	20231207	155300	290717975	1326	1326	1326	1326	3280
183	20231207	155200	290717975	1326	1326	1326	1326	0
184	20231207	155100	290717975	1326	1326	1326	1326	0
185	20231207	155000	290717975	1326	1326	1326	1326	0
186	20231207	154900	290717975	1326	1326	1326	1326	0
187	20231207	154800	290717975	1326	1326	1326	1326	0
188	20231207	154700	290717975	1326	1326	1326	1326	0
189	20231207	154600	290717975	1326	1326	1326	1326	0
190	20231207	154500	290717975	1326	1326	1326	1326	0
191	20231207	154400	290717975	1326	1326	1326	1326	0
192	20231207	154300	290717975	1326	1326	1326	1326	0
193	20231207	154200	290717975	1326	1326	1326	1326	0
194	20231207	154100	290717975	1326	1326	1326	1326	0
195	20231207	154000	290717975	1326	1326	1326	1326	0
196	20231207	153900	290717975	1326	1326	1326	1326	0
197	20231207	153800	290717975	1326	1326	1326	1326	0
198	20231207	153700	290717975	1326	1326	1326	1326	0
199	20231207	153600	290717975	1326	1326	1326	1326	0
200	20231207	153500	290717975	1326	1326	1326	1326	0
201	20231207	153400	290717975	1326	1326	1326	1326	0
202	20231207	153300	290717975	1326	1326	1326	1326	0
203	20231207	153200	290717975	1326	1326	1326	1326	0
204	20231207	153100	290717975	1326	1326	1326	1326	0
205	20231207	153000	290717975	1326	1326	1326	1326	3280
206	20231207	152900	286368695	1327	1327	1327	1327	0
207	20231207	152800	286368695	1327	1327	1327	1327	0
208	20231207	152700	286368695	1327	1327	1327	1327	0
209	20231207	152600	286368695	1327	1327	1327	1327	0
210	20231207	152500	286368695	1327	1327	1327	1327	0
211	20231207	152400	286368695	1327	1327	1327	1327	0
212	20231207	152300	286368695	1327	1327	1327	1327	0
213	20231207	152200	286368695	1327	1327	1327	1327	0
214	20231207	152100	286368695	1327	1327	1327	1327	0
215	20231207	152000	286368695	1327	1327	1327	1327	0
216	20231207	151900	286368695	1327	1327	1327	1327	1
217	20231207	151800	286367368	1327	1326	1327	1326	340
218	20231207	151700	285916288	1327	1326	1327	1326	7215
219	20231207	151600	276349197	1326	1326	1326	1326	169
220	20231207	151500	276125103	1326	1326	1326	1326	64
221	20231207	151400	276040239	1326	1326	1326	1326	0
222	20231207	151300	276040239	1326	1326	1326	1326	600
223	20231207	151200	275244639	1327	1327	1327	1327	0
224	20231207	151100	275244639	1327	1327	1327	1327	998
225	20231207	151000	273920293	1326	1327	1327	1326	3
226	20231207	150900	273916314	1327	1327	1327	1327	1
227	20231207	150800	273914987	1327	1327	1327	1327	0
228	20231207	150700	273914987	1327	1327	1327	1327	0
229	20231207	150600	273914987	1327	1327	1327	1327	1560
230	20231207	150500	271844867	1327	1327	1327	1327	50
231	20231207	150400	271778517	1327	1327	1327	1327	5347
232	20231207	150300	264683048	1327	1327	1327	1327	0
233	20231207	150200	264683048	1327	1327	1327	1327	1000
234	20231207	150100	263356048	1327	1327	1327	1327	0
235	20231207	150000	263356048	1327	1327	1327	1327	0
236	20231207	145900	263356048	1327	1327	1327	1327	0
237	20231207	145800	263356048	1327	1327	1327	1327	0
238	20231207	145700	263356048	1327	1327	1327	1327	0
239	20231207	145600	263356048	1327	1327	1327	1327	1127
240	20231207	145500	261860519	1327	1327	1327	1327	0
241	20231207	145400	261860519	1327	1327	1327	1327	0
242	20231207	145300	261860519	1327	1327	1327	1327	0
243	20231207	145200	261860519	1327	1327	1327	1327	0
244	20231207	145100	261860519	1327	1327	1327	1327	580
245	20231207	145000	261090859	1330	1330	1330	1330	0
246	20231207	144900	261090859	1330	1330	1330	1330	1
247	20231207	144800	261089529	1327	1327	1327	1327	0
248	20231207	144700	261089529	1327	1327	1327	1327	0
249	20231207	144600	261089529	1327	1327	1327	1327	0
250	20231207	144500	261089529	1327	1327	1327	1327	0
251	20231207	144400	261089529	1327	1327	1327	1327	0
252	20231207	144300	261089529	1327	1327	1327	1327	100
253	20231207	144200	260956829	1327	1328	1328	1327	1300
254	20231207	144100	259231716	1328	1328	1328	1328	1
255	20231207	144000	259230388	1327	1327	1327	1327	0
256	20231207	143900	259230388	1327	1327	1327	1327	4
257	20231207	143800	259225080	1327	1327	1327	1327	552
258	20231207	143700	258492576	1326	1326	1326	1326	0
259	20231207	143600	258492576	1326	1326	1326	1326	0
260	20231207	143500	258492576	1326	1326	1326	1326	0
261	20231207	143400	258492576	1326	1326	1326	1326	0
262	20231207	143300	258492576	1326	1326	1326	1326	0
263	20231207	143200	258492576	1326	1326	1326	1326	0
264	20231207	143100	258492576	1326	1326	1326	1326	0
265	20231207	143000	258492576	1326	1329	1329	1326	102
266	20231207	142900	258357321	1329	1327	1329	1327	273
267	20231207	142800	257994510	1327	1327	1327	1327	0
268	20231207	142700	257994510	1327	1327	1327	1327	0
269	20231207	142600	257994510	1327	1327	1327	1327	100
270	20231207	142500	257861810	1327	1327	1327	1327	0
271	20231207	142400	257861810	1327	1327	1327	1327	0
272	20231207	142300	257861810	1327	1327	1327	1327	0
273	20231207	142200	257861810	1327	1327	1327	1327	0
274	20231207	142100	257861810	1327	1327	1327	1327	50
275	20231207	142000	257795460	1327	1327	1327	1327	0
276	20231207	141900	257795460	1327	1327	1327	1327	506
277	20231207	141800	257123998	1326	1326	1326	1326	0
278	20231207	141700	257123998	1326	1326	1326	1326	0
279	20231207	141600	257123998	1326	1328	1328	1326	1157
280	20231207	141500	255589796	1327	1327	1327	1327	701
281	20231207	141400	254659569	1327	1327	1327	1327	0
282	20231207	141300	254659569	1327	1327	1327	1327	29
283	20231207	141200	254621086	1327	1327	1327	1327	22
284	20231207	141100	254591892	1328	1328	1328	1328	11
285	20231207	141000	254577284	1328	1328	1328	1326	675
286	20231207	140900	253682084	1327	1328	1328	1327	7970
287	20231207	140800	243105893	1328	1328	1328	1328	30
288	20231207	140700	243066053	1328	1328	1328	1328	500
289	20231207	140600	242402053	1328	1328	1328	1328	500
290	20231207	140500	241738053	1329	1329	1329	1329	500
291	20231207	140400	241073553	1328	1328	1328	1328	0
292	20231207	140300	241073553	1328	1328	1328	1328	0
293	20231207	140200	241073553	1328	1329	1329	1328	5338
294	20231207	140100	233984687	1329	1330	1330	1329	554
295	20231207	140000	233248408	1330	1330	1330	1330	20
296	20231207	135900	233221808	1329	1329	1329	1329	0
297	20231207	135800	233221808	1329	1329	1329	1329	0
298	20231207	135700	233221808	1329	1329	1329	1329	0
299	20231207	135600	233221808	1329	1329	1329	1329	0
300	20231207	135500	233221808	1329	1329	1329	1329	518
301	20231207	135400	232533386	1329	1329	1329	1329	1
302	20231207	135300	232532057	1329	1329	1329	1329	0
303	20231207	135200	232532057	1329	1329	1329	1329	1
304	20231207	135100	232530728	1329	1329	1329	1329	0
305	20231207	135000	232530728	1329	1329	1329	1329	0
306	20231207	134900	232530728	1329	1330	1330	1329	101
307	20231207	134800	232396498	1329	1329	1329	1329	0
308	20231207	134700	232396498	1329	1329	1329	1329	6
309	20231207	134600	232388524	1329	1329	1329	1329	780
310	20231207	134500	231351904	1329	1329	1329	1329	337
311	20231207	134400	230904031	1329	1329	1329	1329	3
312	20231207	134300	230900044	1328	1328	1328	1328	0
313	20231207	134200	230900044	1328	1328	1328	1328	0
314	20231207	134100	230900044	1328	1328	1328	1328	456
315	20231207	134000	230294476	1328	1328	1328	1328	0
316	20231207	133900	230294476	1328	1328	1328	1328	1400
317	20231207	133800	228435276	1328	1328	1328	1328	370
318	20231207	133700	227943916	1328	1328	1328	1328	20
319	20231207	133600	227917356	1328	1328	1328	1328	20
320	20231207	133500	227890796	1328	1328	1328	1328	369
321	20231207	133400	227400764	1328	1328	1328	1328	110
322	20231207	133300	227254684	1329	1329	1329	1329	0
323	20231207	133200	227254684	1329	1329	1329	1329	0
324	20231207	133100	227254684	1329	1329	1329	1329	0
325	20231207	133000	227254684	1329	1329	1329	1329	0
326	20231207	132900	227254684	1329	1329	1329	1329	100
327	20231207	132800	227121784	1329	1329	1329	1329	1
328	20231207	132700	227120455	1328	1328	1328	1328	0
329	20231207	132600	227120455	1328	1328	1328	1328	0
330	20231207	132500	227120455	1328	1328	1328	1328	88
331	20231207	132400	227003591	1328	1328	1328	1328	0
332	20231207	132300	227003591	1328	1329	1329	1328	701
333	20231207	132200	226072660	1329	1329	1329	1329	0
334	20231207	132100	226072660	1329	1329	1329	1329	0
335	20231207	132000	226072660	1329	1329	1329	1329	0
336	20231207	131900	226072660	1329	1329	1329	1329	15
337	20231207	131800	226052725	1328	1328	1328	1328	761
338	20231207	131700	225042117	1328	1328	1328	1328	139
339	20231207	131600	224857525	1328	1328	1328	1328	900
340	20231207	131500	223662325	1328	1329	1329	1328	2
341	20231207	131400	223659668	1328	1328	1328	1328	0
342	20231207	131300	223659668	1328	1328	1328	1328	0
343	20231207	131200	223659668	1328	1329	1329	1328	1641
344	20231207	131100	221479907	1329	1329	1329	1329	0
345	20231207	131000	221479907	1329	1329	1329	1329	59
346	20231207	130900	221401496	1329	1329	1329	1329	22
347	20231207	130800	221372258	1329	1329	1329	1329	195
348	20231207	130700	221113103	1329	1329	1329	1329	0
349	20231207	130600	221113103	1329	1329	1329	1329	0
350	20231207	130500	221113103	1329	1329	1329	1329	10
351	20231207	130400	221099813	1329	1329	1329	1329	1
352	20231207	130300	221098484	1328	1328	1328	1328	996
353	20231207	130200	219775796	1329	1329	1329	1329	0
354	20231207	130100	219775796	1329	1329	1329	1329	0
355	20231207	130000	219775796	1329	1329	1329	1329	0
356	20231207	125900	219775796	1329	1329	1329	1329	0
357	20231207	125800	219775796	1329	1330	1330	1329	3701
358	20231207	125700	214857158	1330	1329	1330	1329	101
359	20231207	125600	214722928	1329	1329	1329	1329	0
360	20231207	125500	214722928	1329	1329	1329	1329	1292
361	20231207	125400	213005860	1329	1329	1329	1329	0
362	20231207	125300	213005860	1329	1329	1329	1329	410
363	20231207	125200	212460970	1329	1329	1329	1329	0
364	20231207	125100	212460970	1329	1329	1329	1329	0
365	20231207	125000	212460970	1329	1329	1329	1329	100
366	20231207	124900	212328070	1329	1329	1329	1329	0
367	20231207	124800	212328070	1329	1329	1329	1329	50
368	20231207	124700	212261620	1327	1327	1327	1327	0
369	20231207	124600	212261620	1327	1327	1327	1327	10
370	20231207	124500	212248350	1329	1329	1329	1329	1
371	20231207	124400	212247021	1327	1327	1327	1327	2454
372	20231207	124300	208990563	1328	1328	1328	1328	0
373	20231207	124200	208990563	1328	1328	1328	1328	269
374	20231207	124100	208633331	1328	1328	1328	1328	280
375	20231207	124000	208261491	1329	1329	1329	1329	7
376	20231207	123900	208252188	1329	1329	1329	1329	2
377	20231207	123800	208249530	1327	1327	1327	1327	0
378	20231207	123700	208249530	1327	1327	1327	1327	0
379	20231207	123600	208249530	1327	1327	1327	1327	0
380	20231207	123500	208249530	1327	1327	1327	1327	0
381	20231207	123400	208249530	1327	1327	1327	1327	0
382	20231207	123300	208249530	1327	1328	1328	1327	3000
383	20231207	123200	204268174	1329	1329	1329	1329	8
384	20231207	123100	204257542	1329	1329	1329	1329	0
385	20231207	123000	204257542	1329	1329	1329	1329	0
386	20231207	122900	204257542	1329	1329	1329	1329	0
387	20231207	122800	204257542	1329	1329	1329	1329	1
388	20231207	122700	204256213	1329	1329	1329	1329	204
389	20231207	122600	203985097	1329	1329	1329	1329	20
390	20231207	122500	203958517	1329	1329	1329	1329	0
391	20231207	122400	203958517	1329	1329	1329	1329	0
392	20231207	122300	203958517	1329	1329	1329	1329	50
393	20231207	122200	203892067	1329	1329	1329	1329	0
394	20231207	122100	203892067	1329	1329	1329	1329	0
395	20231207	122000	203892067	1329	1329	1329	1329	297
396	20231207	121900	203497354	1329	1329	1329	1329	0
397	20231207	121800	203497354	1329	1329	1329	1329	22
398	20231207	121700	203468116	1329	1329	1329	1329	0
399	20231207	121600	203468116	1329	1329	1329	1329	0
400	20231207	121500	203468116	1329	1329	1329	1329	1
401	20231207	121400	203466787	1329	1329	1329	1329	4
402	20231207	121300	203461471	1330	1330	1330	1330	0
403	20231207	121200	203461471	1330	1330	1330	1330	0
404	20231207	121100	203461471	1330	1330	1330	1330	0
405	20231207	121000	203461471	1330	1330	1330	1330	0
406	20231207	120900	203461471	1330	1330	1330	1330	0
407	20231207	120800	203461471	1330	1330	1330	1330	0
408	20231207	120700	203461471	1330	1330	1330	1330	0
409	20231207	120600	203461471	1330	1330	1330	1330	1
410	20231207	120500	203460141	1329	1329	1329	1329	0
411	20231207	120400	203460141	1329	1329	1329	1329	1
412	20231207	120300	203458812	1329	1329	1329	1329	1200
413	20231207	120200	201864012	1329	1329	1329	1329	0
414	20231207	120100	201864012	1329	1329	1329	1329	0
415	20231207	120000	201864012	1329	1329	1329	1329	1009
416	20231207	115900	200523051	1328	1328	1328	1328	521
417	20231207	115800	199831163	1327	1327	1327	1327	0
418	20231207	115700	199831163	1327	1327	1327	1327	0
419	20231207	115600	199831163	1327	1327	1327	1327	0
420	20231207	115500	199831163	1327	1327	1327	1327	0
421	20231207	115400	199831163	1327	1327	1327	1327	0
422	20231207	115300	199831163	1327	1330	1330	1327	9171
423	20231207	115200	187657277	1330	1330	1330	1330	0
424	20231207	115100	187657277	1330	1330	1330	1330	1
425	20231207	115000	187655947	1330	1330	1330	1330	19
426	20231207	114900	187630677	1330	1330	1330	1330	18
427	20231207	114800	187606737	1330	1330	1330	1330	550
428	20231207	114700	186875237	1328	1328	1328	1328	0
429	20231207	114600	186875237	1328	1328	1328	1328	0
430	20231207	114500	186875237	1328	1328	1328	1328	0
431	20231207	114400	186875237	1328	1328	1328	1328	0
432	20231207	114300	186875237	1328	1328	1328	1328	0
433	20231207	114200	186875237	1328	1329	1329	1328	1048
434	20231207	114100	185483463	1330	1330	1330	1330	5
435	20231207	114000	185476813	1330	1330	1330	1330	0
436	20231207	113900	185476813	1330	1330	1330	1330	0
437	20231207	113800	185476813	1330	1330	1330	1330	0
438	20231207	113700	185476813	1330	1330	1330	1330	0
439	20231207	113600	185476813	1330	1330	1330	1330	0
440	20231207	113500	185476813	1330	1330	1330	1330	41
441	20231207	113400	185422283	1330	1330	1330	1330	10
442	20231207	113300	185408983	1330	1330	1330	1328	426
443	20231207	113200	184843106	1329	1329	1329	1329	0
444	20231207	113100	184843106	1329	1329	1329	1329	663
445	20231207	113000	183961979	1329	1329	1329	1329	212
446	20231207	112900	183680231	1330	1330	1330	1330	0
447	20231207	112800	183680231	1330	1330	1330	1330	0
448	20231207	112700	183680231	1330	1330	1330	1330	0
449	20231207	112600	183680231	1330	1330	1330	1330	29
450	20231207	112500	183641661	1329	1329	1329	1329	0
451	20231207	112400	183641661	1329	1329	1329	1329	0
452	20231207	112300	183641661	1329	1329	1329	1329	0
453	20231207	112200	183641661	1329	1329	1329	1329	0
454	20231207	112100	183641661	1329	1329	1329	1329	0
455	20231207	112000	183641661	1329	1329	1329	1329	60
456	20231207	111900	183561921	1329	1329	1329	1329	0
457	20231207	111800	183561921	1329	1329	1329	1329	7
458	20231207	111700	183552618	1328	1329	1329	1328	651
459	20231207	111600	182687690	1328	1328	1328	1328	38
460	20231207	111500	182637226	1329	1329	1329	1329	1
461	20231207	111400	182635897	1327	1327	1327	1327	0
462	20231207	111300	182635897	1327	1327	1327	1327	1812
463	20231207	111200	180231373	1328	1328	1328	1328	1678
464	20231207	111100	178002989	1330	1330	1330	1330	208
465	20231207	111000	177726349	1330	1330	1330	1330	0
466	20231207	110900	177726349	1330	1329	1330	1329	1274
467	20231207	110800	176032129	1328	1328	1328	1328	0
468	20231207	110700	176032129	1328	1328	1328	1328	2100
469	20231207	110600	173243329	1329	1329	1329	1329	2
470	20231207	110500	173240671	1330	1330	1330	1330	0
471	20231207	110400	173240671	1330	1330	1330	1330	0
472	20231207	110300	173240671	1330	1329	1330	1329	1005
473	20231207	110200	171905021	1329	1329	1329	1329	0
474	20231207	110100	171905021	1329	1329	1329	1329	0
475	20231207	110000	171905021	1329	1329	1329	1329	400
476	20231207	105900	171373421	1328	1328	1328	1328	0
477	20231207	105800	171373421	1328	1328	1328	1328	1000
478	20231207	105700	170045421	1328	1328	1328	1328	0
479	20231207	105600	170045421	1328	1328	1328	1328	0
480	20231207	105500	170045421	1328	1328	1328	1328	100
481	20231207	105400	169912621	1327	1329	1329	1327	2681
482	20231207	105300	166352343	1329	1329	1329	1329	0
483	20231207	105200	166352343	1329	1329	1329	1329	15
484	20231207	105100	166332408	1329	1329	1329	1329	0
485	20231207	105000	166332408	1329	1329	1329	1329	53
486	20231207	104900	166261971	1329	1329	1329	1329	0
487	20231207	104800	166261971	1329	1329	1329	1329	0
488	20231207	104700	166261971	1329	1329	1329	1329	699
489	20231207	104600	165333000	1329	1329	1329	1329	301
490	20231207	104500	164932971	1329	1329	1329	1329	864
491	20231207	104400	163784715	1329	1329	1329	1329	0
492	20231207	104300	163784715	1329	1329	1329	1329	5050
493	20231207	104200	157073265	1329	1329	1329	1329	5400
494	20231207	104100	149896665	1329	1329	1329	1329	48
495	20231207	104000	149832873	1329	1328	1329	1328	1002
496	20231207	103900	148501216	1329	1329	1329	1329	0
497	20231207	103800	148501216	1329	1329	1329	1329	1
498	20231207	103700	148499887	1329	1329	1329	1329	1
499	20231207	103600	148498558	1327	1327	1327	1327	0
500	20231207	103500	148498558	1327	1327	1327	1327	0
501	20231207	103400	148498558	1327	1329	1329	1327	1142
502	20231207	103300	146982412	1328	1328	1328	1328	1000
503	20231207	103200	145654412	1328	1328	1328	1328	0
504	20231207	103100	145654412	1328	1328	1328	1328	1856
505	20231207	103000	143189644	1328	1328	1328	1328	0
506	20231207	102900	143189644	1328	1328	1328	1328	300
507	20231207	102800	142791244	1328	1328	1329	1328	1716
508	20231207	102700	140512395	1328	1328	1328	1328	1000
509	20231207	102600	139184395	1328	1328	1328	1328	0
510	20231207	102500	139184395	1328	1328	1329	1327	1082
511	20231207	102400	137747519	1328	1329	1330	1328	2061
512	20231207	102300	135010279	1330	1330	1330	1330	350
513	20231207	102200	134544779	1330	1330	1330	1330	0
514	20231207	102100	134544779	1330	1330	1330	1330	3
515	20231207	102000	134540789	1330	1329	1330	1329	1979
516	20231207	101900	131910298	1330	1330	1330	1330	690
517	20231207	101800	130992598	1331	1331	1331	1331	103
518	20231207	101700	130855505	1332	1332	1332	1332	169
519	20231207	101600	130630397	1332	1332	1332	1332	395
520	20231207	101500	130104257	1332	1332	1332	1332	5
521	20231207	101400	130097597	1331	1331	1331	1331	400
522	20231207	101300	129565197	1330	1330	1330	1330	0
523	20231207	101200	129565197	1330	1330	1330	1330	397
524	20231207	101100	129037187	1330	1330	1331	1330	135
525	20231207	101000	128857636	1330	1331	1331	1330	1101
526	20231207	100900	127392906	1330	1330	1330	1330	3224
527	20231207	100800	123104986	1330	1332	1332	1330	410
528	20231207	100700	122558882	1330	1330	1330	1330	0
529	20231207	100600	122558882	1330	1330	1330	1330	0
530	20231207	100500	122558882	1330	1330	1330	1330	0
531	20231207	100400	122558882	1330	1330	1330	1330	2835
532	20231207	100300	118788332	1330	1330	1330	1330	3110
533	20231207	100200	114652032	1329	1329	1329	1329	0
534	20231207	100100	114652032	1329	1329	1329	1329	2251
535	20231207	100000	111660453	1330	1331	1331	1330	251
536	20231207	095900	111326622	1330	1332	1332	1330	4224
537	20231207	095800	105707353	1332	1331	1332	1331	262
538	20231207	095700	105358630	1331	1331	1331	1331	1331
539	20231207	095600	103587069	1331	1331	1331	1331	235
540	20231207	095500	103274284	1331	1331	1331	1331	31
541	20231207	095400	103233023	1331	1330	1331	1330	623
542	20231207	095300	102404432	1330	1331	1332	1330	1879
543	20231207	095200	99905070	1330	1332	1332	1330	1341
544	20231207	095100	98120703	1332	1333	1333	1332	331
545	20231207	095000	97679768	1332	1334	1334	1332	201
546	20231207	094900	97412034	1332	1333	1333	1332	2876
547	20231207	094800	93580887	1332	1332	1332	1332	0
548	20231207	094700	93580887	1332	1332	1332	1332	0
549	20231207	094600	93580887	1332	1333	1333	1332	299
550	20231207	094500	93182618	1333	1339	1339	1333	2388
551	20231207	094400	89998265	1340	1340	1340	1340	50
552	20231207	094300	89931265	1340	1340	1340	1340	0
553	20231207	094200	89931265	1340	1340	1340	1340	119
554	20231207	094100	89771805	1334	1338	1338	1334	9096
555	20231207	094000	77623661	1339	1339	1339	1339	201
556	20231207	093900	77354522	1341	1341	1341	1341	31
557	20231207	093800	77312951	1341	1341	1341	1341	122
558	20231207	093700	77149349	1341	1338	1342	1338	852
559	20231207	093600	76009366	1339	1337	1341	1337	25462
560	20231207	093500	41924652	1341	1336	1341	1336	2887
561	20231207	093400	38065615	1336	1336	1337	1336	2547
562	20231207	093300	34661628	1335	1335	1335	1335	1000
563	20231207	093200	33326628	1336	1338	1338	1336	5378
564	20231207	093100	26138991	1339	1339	1339	1339	4
565	20231207	093000	26133635	1341	1341	1341	1341	15
566	20231207	092900	26113520	1342	1342	1342	1342	0
567	20231207	092800	26113520	1342	1342	1342	1342	0
568	20231207	092700	26113520	1342	1342	1342	1342	0
569	20231207	092600	26113520	1342	1342	1342	1342	1000
570	20231207	092500	24771520	1342	1342	1342	1342	0
571	20231207	092400	24771520	1342	1342	1342	1342	1
572	20231207	092300	24770178	1338	1338	1338	1338	5
573	20231207	092200	24763488	1338	1338	1338	1338	22
574	20231207	092100	24734052	1338	1338	1338	1338	5146
575	20231207	092000	17848704	1338	1341	1341	1338	553
576	20231207	091900	17108244	1343	1343	1343	1343	0
577	20231207	091800	17108244	1343	1343	1343	1343	147
578	20231207	091700	16910823	1343	1343	1344	1343	2096
579	20231207	091600	14095877	1343	1343	1343	1343	0
580	20231207	091500	14095877	1343	1343	1343	1343	48
581	20231207	091400	14031413	1343	1342	1343	1342	1094
582	20231207	091300	12562467	1343	1343	1343	1343	904
583	20231207	091200	11348395	1343	1344	1344	1343	1746
584	20231207	091100	9002017	1344	1344	1344	1344	31
585	20231207	091000	8960353	1344	1350	1350	1344	3177
586	20231207	090900	4677305	1350	1348	1350	1347	819
587	20231207	090800	3572266	1349	1347	1349	1347	559
588	20231207	090700	2819290	1347	1345	1347	1345	494
589	20231207	090600	2154098	1345	1343	1346	1343	1422
590	20231207	090500	242256	1342	1342	1342	1342	60
591	20231207	090400	161736	1344	1344	1344	1344	10
592	20231207	090300	148296	1336	1336	1336	1336	0
593	20231207	090200	148296	1336	1336	1336	1336	0
594	20231207	090100	148296	1336	1336	1336	1336	0
595	20231207	090000	148296	1336	1336	1336	1336	111