KissMeData/328380/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210400	405033624	1365	1365	1365	1365	8474
3	20231204	210300	405033624	1365	1365	1365	1365	0
4	20231204	210200	405033624	1365	1365	1365	1365	0
5	20231204	210100	405033624	1365	1365	1365	1365	0
6	20231204	210000	405033624	1365	1365	1365	1365	0
7	20231204	205900	405033624	1365	1365	1365	1365	0
8	20231204	205800	405033624	1365	1365	1365	1365	0
9	20231204	205700	405033624	1365	1365	1365	1365	0
10	20231204	205600	405033624	1365	1365	1365	1365	0
11	20231204	205500	405033624	1365	1365	1365	1365	0
12	20231204	205400	405033624	1365	1365	1365	1365	0
13	20231204	205300	405033624	1365	1365	1365	1365	0
14	20231204	205200	405033624	1365	1365	1365	1365	0
15	20231204	205100	405033624	1365	1365	1365	1365	0
16	20231204	205000	405033624	1365	1365	1365	1365	0
17	20231204	204900	405033624	1365	1365	1365	1365	0
18	20231204	204800	405033624	1365	1365	1365	1365	0
19	20231204	204700	405033624	1365	1365	1365	1365	0
20	20231204	204600	405033624	1365	1365	1365	1365	0
21	20231204	204500	405033624	1365	1365	1365	1365	0
22	20231204	204400	405033624	1365	1365	1365	1365	0
23	20231204	204300	405033624	1365	1365	1365	1365	0
24	20231204	204200	405033624	1365	1365	1365	1365	0
25	20231204	204100	405033624	1365	1365	1365	1365	0
26	20231204	204000	405033624	1365	1365	1365	1365	0
27	20231204	203900	405033624	1365	1365	1365	1365	0
28	20231204	203800	405033624	1365	1365	1365	1365	0
29	20231204	203700	405033624	1365	1365	1365	1365	0
30	20231204	203600	405033624	1365	1365	1365	1365	0
31	20231204	203500	405033624	1365	1365	1365	1365	0
32	20231204	203400	405033624	1365	1365	1365	1365	8474
33	20231204	203300	405033624	1365	1365	1365	1365	0
34	20231204	203200	405033624	1365	1365	1365	1365	0
35	20231204	203100	405033624	1365	1365	1365	1365	0
36	20231204	203000	405033624	1365	1365	1365	1365	0
37	20231204	202900	405033624	1365	1365	1365	1365	0
38	20231204	202800	405033624	1365	1365	1365	1365	0
39	20231204	202700	405033624	1365	1365	1365	1365	0
40	20231204	202600	405033624	1365	1365	1365	1365	0
41	20231204	202500	405033624	1365	1365	1365	1365	0
42	20231204	202400	405033624	1365	1365	1365	1365	0
43	20231204	202300	405033624	1365	1365	1365	1365	0
44	20231204	202200	405033624	1365	1365	1365	1365	0
45	20231204	202100	405033624	1365	1365	1365	1365	0
46	20231204	202000	405033624	1365	1365	1365	1365	0
47	20231204	201900	405033624	1365	1365	1365	1365	0
48	20231204	201800	405033624	1365	1365	1365	1365	0
49	20231204	201700	405033624	1365	1365	1365	1365	0
50	20231204	201600	405033624	1365	1365	1365	1365	0
51	20231204	201500	405033624	1365	1365	1365	1365	0
52	20231204	201400	405033624	1365	1365	1365	1365	0
53	20231204	201300	405033624	1365	1365	1365	1365	0
54	20231204	201200	405033624	1365	1365	1365	1365	0
55	20231204	201100	405033624	1365	1365	1365	1365	0
56	20231204	201000	405033624	1365	1365	1365	1365	0
57	20231204	200900	405033624	1365	1365	1365	1365	0
58	20231204	200800	405033624	1365	1365	1365	1365	0
59	20231204	200700	405033624	1365	1365	1365	1365	0
60	20231204	200600	405033624	1365	1365	1365	1365	0
61	20231204	200500	405033624	1365	1365	1365	1365	0
62	20231204	200400	405033624	1365	1365	1365	1365	8474
63	20231204	200300	405033624	1365	1365	1365	1365	0
64	20231204	200200	405033624	1365	1365	1365	1365	0
65	20231204	200100	405033624	1365	1365	1365	1365	0
66	20231204	200000	405033624	1365	1365	1365	1365	0
67	20231204	195900	405033624	1365	1365	1365	1365	0
68	20231204	195800	405033624	1365	1365	1365	1365	0
69	20231204	195700	405033624	1365	1365	1365	1365	0
70	20231204	195600	405033624	1365	1365	1365	1365	0
71	20231204	195500	405033624	1365	1365	1365	1365	0
72	20231204	195400	405033624	1365	1365	1365	1365	0
73	20231204	195300	405033624	1365	1365	1365	1365	0
74	20231204	195200	405033624	1365	1365	1365	1365	0
75	20231204	195100	405033624	1365	1365	1365	1365	0
76	20231204	195000	405033624	1365	1365	1365	1365	0
77	20231204	194900	405033624	1365	1365	1365	1365	0
78	20231204	194800	405033624	1365	1365	1365	1365	0
79	20231204	194700	405033624	1365	1365	1365	1365	0
80	20231204	194600	405033624	1365	1365	1365	1365	0
81	20231204	194500	405033624	1365	1365	1365	1365	0
82	20231204	194400	405033624	1365	1365	1365	1365	0
83	20231204	194300	405033624	1365	1365	1365	1365	0
84	20231204	194200	405033624	1365	1365	1365	1365	0
85	20231204	194100	405033624	1365	1365	1365	1365	0
86	20231204	194000	405033624	1365	1365	1365	1365	0
87	20231204	193900	405033624	1365	1365	1365	1365	0
88	20231204	193800	405033624	1365	1365	1365	1365	0
89	20231204	193700	405033624	1365	1365	1365	1365	0
90	20231204	193600	405033624	1365	1365	1365	1365	0
91	20231204	193500	405033624	1365	1365	1365	1365	0
92	20231204	193400	405033624	1365	1365	1365	1365	8474
93	20231204	193300	405033624	1365	1365	1365	1365	0
94	20231204	193200	405033624	1365	1365	1365	1365	0
95	20231204	193100	405033624	1365	1365	1365	1365	0
96	20231204	193000	405033624	1365	1365	1365	1365	0
97	20231204	192900	405033624	1365	1365	1365	1365	0
98	20231204	192800	405033624	1365	1365	1365	1365	0
99	20231204	192700	405033624	1365	1365	1365	1365	0
100	20231204	192600	405033624	1365	1365	1365	1365	0
101	20231204	192500	405033624	1365	1365	1365	1365	0
102	20231204	192400	405033624	1365	1365	1365	1365	0
103	20231204	192300	405033624	1365	1365	1365	1365	0
104	20231204	192200	405033624	1365	1365	1365	1365	0
105	20231204	192100	405033624	1365	1365	1365	1365	0
106	20231204	192000	405033624	1365	1365	1365	1365	0
107	20231204	191900	405033624	1365	1365	1365	1365	0
108	20231204	191800	405033624	1365	1365	1365	1365	0
109	20231204	191700	405033624	1365	1365	1365	1365	0
110	20231204	191600	405033624	1365	1365	1365	1365	0
111	20231204	191500	405033624	1365	1365	1365	1365	0
112	20231204	191400	405033624	1365	1365	1365	1365	0
113	20231204	191300	405033624	1365	1365	1365	1365	0
114	20231204	191200	405033624	1365	1365	1365	1365	0
115	20231204	191100	405033624	1365	1365	1365	1365	0
116	20231204	191000	405033624	1365	1365	1365	1365	0
117	20231204	190900	405033624	1365	1365	1365	1365	0
118	20231204	190800	405033624	1365	1365	1365	1365	0
119	20231204	190700	405033624	1365	1365	1365	1365	0
120	20231204	190600	405033624	1365	1365	1365	1365	0
121	20231204	190500	405033624	1365	1365	1365	1365	0
122	20231204	190400	405033624	1365	1365	1365	1365	8474
123	20231204	190300	405033624	1365	1365	1365	1365	0
124	20231204	190200	405033624	1365	1365	1365	1365	0
125	20231204	190100	405033624	1365	1365	1365	1365	0
126	20231204	190000	405033624	1365	1365	1365	1365	0
127	20231204	185900	405033624	1365	1365	1365	1365	0
128	20231204	185800	405033624	1365	1365	1365	1365	0
129	20231204	185700	405033624	1365	1365	1365	1365	0
130	20231204	185600	405033624	1365	1365	1365	1365	0
131	20231204	185500	405033624	1365	1365	1365	1365	0
132	20231204	185400	405033624	1365	1365	1365	1365	0
133	20231204	185300	405033624	1365	1365	1365	1365	0
134	20231204	185200	405033624	1365	1365	1365	1365	0
135	20231204	185100	405033624	1365	1365	1365	1365	0
136	20231204	185000	405033624	1365	1365	1365	1365	0
137	20231204	184900	405033624	1365	1365	1365	1365	0
138	20231204	184800	405033624	1365	1365	1365	1365	0
139	20231204	184700	405033624	1365	1365	1365	1365	0
140	20231204	184600	405033624	1365	1365	1365	1365	0
141	20231204	184500	405033624	1365	1365	1365	1365	0
142	20231204	184400	405033624	1365	1365	1365	1365	0
143	20231204	184300	405033624	1365	1365	1365	1365	0
144	20231204	184200	405033624	1365	1365	1365	1365	0
145	20231204	184100	405033624	1365	1365	1365	1365	0
146	20231204	184000	405033624	1365	1365	1365	1365	0
147	20231204	183900	405033624	1365	1365	1365	1365	0
148	20231204	183800	405033624	1365	1365	1365	1365	0
149	20231204	183700	405033624	1365	1365	1365	1365	0
150	20231204	183600	405033624	1365	1365	1365	1365	0
151	20231204	183500	405033624	1365	1365	1365	1365	0
152	20231204	183400	405033624	1365	1365	1365	1365	8474
153	20231204	183300	405033624	1365	1365	1365	1365	0
154	20231204	183200	405033624	1365	1365	1365	1365	0
155	20231204	183100	405033624	1365	1365	1365	1365	0
156	20231204	183000	405033624	1365	1365	1365	1365	0
157	20231204	182900	405033624	1365	1365	1365	1365	0
158	20231204	182800	405033624	1365	1365	1365	1365	0
159	20231204	182700	405033624	1365	1365	1365	1365	0
160	20231204	182600	405033624	1365	1365	1365	1365	0
161	20231204	182500	405033624	1365	1365	1365	1365	0
162	20231204	182400	405033624	1365	1365	1365	1365	0
163	20231204	182300	405033624	1365	1365	1365	1365	0
164	20231204	182200	405033624	1365	1365	1365	1365	0
165	20231204	182100	405033624	1365	1365	1365	1365	0
166	20231204	182000	405033624	1365	1365	1365	1365	0
167	20231204	181900	405033624	1365	1365	1365	1365	0
168	20231204	181800	405033624	1365	1365	1365	1365	0
169	20231204	181700	405033624	1365	1365	1365	1365	0
170	20231204	181600	405033624	1365	1365	1365	1365	0
171	20231204	181500	405033624	1365	1365	1365	1365	0
172	20231204	181400	405033624	1365	1365	1365	1365	0
173	20231204	181300	405033624	1365	1365	1365	1365	0
174	20231204	181200	405033624	1365	1365	1365	1365	0
175	20231204	181100	405033624	1365	1365	1365	1365	0
176	20231204	181000	405033624	1365	1365	1365	1365	0
177	20231204	180900	405033624	1365	1365	1365	1365	0
178	20231204	180800	405033624	1365	1365	1365	1365	0
179	20231204	180700	405033624	1365	1365	1365	1365	0
180	20231204	180600	405033624	1365	1365	1365	1365	0
181	20231204	180500	405033624	1365	1365	1365	1365	0
182	20231204	180400	405033624	1365	1365	1365	1365	8474
183	20231204	180300	405033624	1365	1365	1365	1365	0
184	20231204	180200	405033624	1365	1365	1365	1365	0
185	20231204	180100	405033624	1365	1365	1365	1365	0
186	20231204	180000	405033624	1365	1365	1365	1365	0
187	20231204	175900	405033624	1365	1365	1365	1365	0
188	20231204	175800	405033624	1365	1365	1365	1365	0
189	20231204	175700	405033624	1365	1365	1365	1365	0
190	20231204	175600	405033624	1365	1365	1365	1365	0
191	20231204	175500	405033624	1365	1365	1365	1365	0
192	20231204	175400	405033624	1365	1365	1365	1365	0
193	20231204	175300	405033624	1365	1365	1365	1365	0
194	20231204	175200	405033624	1365	1365	1365	1365	0
195	20231204	175100	405033624	1365	1365	1365	1365	0
196	20231204	175000	405033624	1365	1365	1365	1365	0
197	20231204	174900	405033624	1365	1365	1365	1365	0
198	20231204	174800	405033624	1365	1365	1365	1365	0
199	20231204	174700	405033624	1365	1365	1365	1365	0
200	20231204	174600	405033624	1365	1365	1365	1365	0
201	20231204	174500	405033624	1365	1365	1365	1365	0
202	20231204	174400	405033624	1365	1365	1365	1365	0
203	20231204	174300	405033624	1365	1365	1365	1365	0
204	20231204	174200	405033624	1365	1365	1365	1365	0
205	20231204	174100	405033624	1365	1365	1365	1365	0
206	20231204	174000	405033624	1365	1365	1365	1365	0
207	20231204	173900	405033624	1365	1365	1365	1365	0
208	20231204	173800	405033624	1365	1365	1365	1365	0
209	20231204	173700	405033624	1365	1365	1365	1365	0
210	20231204	173600	405033624	1365	1365	1365	1365	0
211	20231204	173500	405033624	1365	1365	1365	1365	0
212	20231204	173400	405033624	1365	1365	1365	1365	8474
213	20231204	173300	405033624	1365	1365	1365	1365	0
214	20231204	173200	405033624	1365	1365	1365	1365	0
215	20231204	173100	405033624	1365	1365	1365	1365	0
216	20231204	173000	405033624	1365	1365	1365	1365	0
217	20231204	172900	405033624	1365	1365	1365	1365	0
218	20231204	172800	405033624	1365	1365	1365	1365	0
219	20231204	172700	405033624	1365	1365	1365	1365	0
220	20231204	172600	405033624	1365	1365	1365	1365	0
221	20231204	172500	405033624	1365	1365	1365	1365	0
222	20231204	172400	405033624	1365	1365	1365	1365	0
223	20231204	172300	405033624	1365	1365	1365	1365	0
224	20231204	172200	405033624	1365	1365	1365	1365	0
225	20231204	172100	405033624	1365	1365	1365	1365	0
226	20231204	172000	405033624	1365	1365	1365	1365	0
227	20231204	171900	405033624	1365	1365	1365	1365	0
228	20231204	171800	405033624	1365	1365	1365	1365	0
229	20231204	171700	405033624	1365	1365	1365	1365	0
230	20231204	171600	405033624	1365	1365	1365	1365	0
231	20231204	171500	405033624	1365	1365	1365	1365	0
232	20231204	171400	405033624	1365	1365	1365	1365	0
233	20231204	171300	405033624	1365	1365	1365	1365	0
234	20231204	171200	405033624	1365	1365	1365	1365	0
235	20231204	171100	405033624	1365	1365	1365	1365	0
236	20231204	171000	405033624	1365	1365	1365	1365	0
237	20231204	170900	405033624	1365	1365	1365	1365	0
238	20231204	170800	405033624	1365	1365	1365	1365	0
239	20231204	170700	405033624	1365	1365	1365	1365	0
240	20231204	170600	405033624	1365	1365	1365	1365	0
241	20231204	170500	405033624	1365	1365	1365	1365	0
242	20231204	170400	405033624	1365	1365	1365	1365	8474
243	20231204	170300	405033624	1365	1365	1365	1365	0
244	20231204	170200	405033624	1365	1365	1365	1365	0
245	20231204	170100	405033624	1365	1365	1365	1365	0
246	20231204	170000	405033624	1365	1365	1365	1365	0
247	20231204	165900	405033624	1365	1365	1365	1365	0
248	20231204	165800	405033624	1365	1365	1365	1365	0
249	20231204	165700	405033624	1365	1365	1365	1365	0
250	20231204	165600	405033624	1365	1365	1365	1365	0
251	20231204	165500	405033624	1365	1365	1365	1365	0
252	20231204	165400	405033624	1365	1365	1365	1365	0
253	20231204	165300	405033624	1365	1365	1365	1365	0
254	20231204	165200	405033624	1365	1365	1365	1365	0
255	20231204	165100	405033624	1365	1365	1365	1365	0
256	20231204	165000	405033624	1365	1365	1365	1365	0
257	20231204	164900	405033624	1365	1365	1365	1365	0
258	20231204	164800	405033624	1365	1365	1365	1365	0
259	20231204	164700	405033624	1365	1365	1365	1365	0
260	20231204	164600	405033624	1365	1365	1365	1365	0
261	20231204	164500	405033624	1365	1365	1365	1365	0
262	20231204	164400	405033624	1365	1365	1365	1365	0
263	20231204	164300	405033624	1365	1365	1365	1365	0
264	20231204	164200	405033624	1365	1365	1365	1365	0
265	20231204	164100	405033624	1365	1365	1365	1365	0
266	20231204	164000	405033624	1365	1365	1365	1365	0
267	20231204	163900	405033624	1365	1365	1365	1365	0
268	20231204	163800	405033624	1365	1365	1365	1365	0
269	20231204	163700	405033624	1365	1365	1365	1365	0
270	20231204	163600	405033624	1365	1365	1365	1365	0
271	20231204	163500	405033624	1365	1365	1365	1365	0
272	20231204	163400	405033624	1365	1365	1365	1365	8474
273	20231204	163300	405033624	1365	1365	1365	1365	0
274	20231204	163200	405033624	1365	1365	1365	1365	0
275	20231204	163100	405033624	1365	1365	1365	1365	0
276	20231204	163000	405033624	1365	1365	1365	1365	0
277	20231204	162900	405033624	1365	1365	1365	1365	0
278	20231204	162800	405033624	1365	1365	1365	1365	0
279	20231204	162700	405033624	1365	1365	1365	1365	0
280	20231204	162600	405033624	1365	1365	1365	1365	0
281	20231204	162500	405033624	1365	1365	1365	1365	0
282	20231204	162400	405033624	1365	1365	1365	1365	0
283	20231204	162300	405033624	1365	1365	1365	1365	0
284	20231204	162200	405033624	1365	1365	1365	1365	0
285	20231204	162100	405033624	1365	1365	1365	1365	0
286	20231204	162000	405033624	1365	1365	1365	1365	0
287	20231204	161900	405033624	1365	1365	1365	1365	0
288	20231204	161800	405033624	1365	1365	1365	1365	0
289	20231204	161700	405033624	1365	1365	1365	1365	0
290	20231204	161600	405033624	1365	1365	1365	1365	0
291	20231204	161500	405033624	1365	1365	1365	1365	0
292	20231204	161400	405033624	1365	1365	1365	1365	0
293	20231204	161300	405033624	1365	1365	1365	1365	0
294	20231204	161200	405033624	1365	1365	1365	1365	0
295	20231204	161100	405033624	1365	1365	1365	1365	0
296	20231204	161000	405033624	1365	1365	1365	1365	0
297	20231204	160900	405033624	1365	1365	1365	1365	0
298	20231204	160800	405033624	1365	1365	1365	1365	0
299	20231204	160700	405033624	1365	1365	1365	1365	0
300	20231204	160600	405033624	1365	1365	1365	1365	0
301	20231204	160500	405033624	1365	1365	1365	1365	0
302	20231204	160400	405033624	1365	1365	1365	1365	8474
303	20231204	160300	405033624	1365	1365	1365	1365	0
304	20231204	160200	405033624	1365	1365	1365	1365	0
305	20231204	160100	405033624	1365	1365	1365	1365	0
306	20231204	160000	405033624	1365	1365	1365	1365	0
307	20231204	155900	405033624	1365	1365	1365	1365	0
308	20231204	155800	405033624	1365	1365	1365	1365	0
309	20231204	155700	405033624	1365	1365	1365	1365	0
310	20231204	155600	405033624	1365	1365	1365	1365	0
311	20231204	155500	405033624	1365	1365	1365	1365	0
312	20231204	155400	405033624	1365	1365	1365	1365	0
313	20231204	155300	405033624	1365	1365	1365	1365	0
314	20231204	155200	405033624	1365	1365	1365	1365	0
315	20231204	155100	405033624	1365	1365	1365	1365	0
316	20231204	155000	405033624	1365	1365	1365	1365	0
317	20231204	154900	405033624	1365	1365	1365	1365	0
318	20231204	154800	405033624	1365	1365	1365	1365	0
319	20231204	154700	405033624	1365	1365	1365	1365	0
320	20231204	154600	405033624	1365	1365	1365	1365	0
321	20231204	154500	405033624	1365	1365	1365	1365	0
322	20231204	154400	405033624	1365	1365	1365	1365	0
323	20231204	154300	405033624	1365	1365	1365	1365	0
324	20231204	154200	405033624	1365	1365	1365	1365	0
325	20231204	154100	405033624	1365	1365	1365	1365	0
326	20231204	154000	405033624	1365	1365	1365	1365	0
327	20231204	153900	405033624	1365	1365	1365	1365	0
328	20231204	153800	405033624	1365	1365	1365	1365	0
329	20231204	153700	405033624	1365	1365	1365	1365	0
330	20231204	153600	405033624	1365	1365	1365	1365	0
331	20231204	153500	405033624	1365	1365	1365	1365	0
332	20231204	153400	405033624	1365	1365	1365	1365	8474
333	20231204	153300	405033624	1365	1365	1365	1365	0
334	20231204	153200	405033624	1365	1365	1365	1365	0
335	20231204	153100	405033624	1365	1365	1365	1365	0
336	20231204	153000	405033624	1365	1365	1365	1365	8474
337	20231204	152900	393466614	1361	1361	1361	1361	0
338	20231204	152800	393466614	1361	1361	1361	1361	0
339	20231204	152700	393466614	1361	1361	1361	1361	0
340	20231204	152600	393466614	1361	1361	1361	1361	0
341	20231204	152500	393466614	1361	1361	1361	1361	0
342	20231204	152400	393466614	1361	1361	1361	1361	0
343	20231204	152300	393466614	1361	1361	1361	1361	0
344	20231204	152200	393466614	1361	1361	1361	1361	0
345	20231204	152100	393466614	1361	1361	1361	1361	0
346	20231204	152000	393466614	1361	1361	1361	1361	0
347	20231204	151900	393466614	1361	1362	1362	1361	779
348	20231204	151800	392406295	1361	1361	1361	1361	100
349	20231204	151700	392270195	1361	1361	1361	1361	60
350	20231204	151600	392188535	1361	1361	1361	1361	0
351	20231204	151500	392188535	1361	1361	1361	1361	0
352	20231204	151400	392188535	1361	1361	1361	1361	0
353	20231204	151300	392188535	1361	1362	1362	1361	1468
354	20231204	151200	390190537	1361	1364	1364	1360	885
355	20231204	151100	388986547	1360	1363	1364	1359	499
356	20231204	151000	388307895	1360	1360	1360	1360	50
357	20231204	150900	388239895	1360	1362	1362	1360	5254
358	20231204	150800	381090527	1362	1362	1362	1362	0
359	20231204	150700	381090527	1362	1362	1363	1362	1403
360	20231204	150600	379179640	1362	1362	1362	1362	1372
361	20231204	150500	377310976	1362	1362	1362	1362	0
362	20231204	150400	377310976	1362	1362	1362	1362	0
363	20231204	150300	377310976	1362	1362	1362	1362	3912
364	20231204	150200	371982832	1363	1363	1363	1363	203
365	20231204	150100	371706143	1363	1364	1364	1363	9
366	20231204	150000	371693875	1364	1364	1364	1364	1
367	20231204	145900	371692511	1364	1364	1364	1364	0
368	20231204	145800	371692511	1364	1363	1364	1362	370
369	20231204	145700	371188530	1363	1363	1363	1363	0
370	20231204	145600	371188530	1363	1363	1363	1363	549
371	20231204	145500	370440243	1363	1363	1363	1363	0
372	20231204	145400	370440243	1363	1363	1363	1363	208
373	20231204	145300	370156739	1364	1364	1364	1364	0
374	20231204	145200	370156739	1364	1364	1364	1364	0
375	20231204	145100	370156739	1364	1364	1364	1364	44
376	20231204	145000	370096723	1365	1365	1365	1365	0
377	20231204	144900	370096723	1365	1365	1365	1365	0
378	20231204	144800	370096723	1365	1365	1365	1365	1807
379	20231204	144700	367630168	1365	1365	1365	1365	0
380	20231204	144600	367630168	1365	1365	1365	1365	0
381	20231204	144500	367630168	1365	1365	1365	1365	259
382	20231204	144400	367276633	1362	1362	1362	1362	0
383	20231204	144300	367276633	1362	1364	1364	1362	292
384	20231204	144200	366878910	1365	1365	1365	1365	1
385	20231204	144100	366877545	1363	1363	1363	1363	5
386	20231204	144000	366870730	1365	1365	1365	1365	94
387	20231204	143900	366742420	1365	1367	1367	1365	1708
388	20231204	143800	364410398	1366	1363	1366	1363	2027
389	20231204	143700	361642642	1363	1363	1363	1363	2000
390	20231204	143600	358916642	1364	1364	1364	1364	0
391	20231204	143500	358916642	1364	1364	1364	1364	0
392	20231204	143400	358916642	1364	1364	1364	1364	0
393	20231204	143300	358916642	1364	1364	1364	1364	133
394	20231204	143200	358735230	1363	1363	1363	1363	100
395	20231204	143100	358598930	1363	1364	1364	1363	2
396	20231204	143000	358596203	1364	1365	1365	1364	3360
397	20231204	142900	354010843	1366	1366	1366	1366	147
398	20231204	142800	353810041	1366	1366	1366	1366	0
399	20231204	142700	353810041	1366	1366	1366	1366	0
400	20231204	142600	353810041	1366	1366	1366	1366	1
401	20231204	142500	353808675	1365	1365	1365	1365	40
402	20231204	142400	353754075	1365	1365	1365	1365	0
403	20231204	142300	353754075	1365	1365	1365	1365	1099
404	20231204	142200	352253940	1365	1365	1365	1365	4
405	20231204	142100	352248480	1364	1364	1364	1363	264
406	20231204	142000	351888533	1364	1364	1364	1364	0
407	20231204	141900	351888533	1364	1364	1364	1364	0
408	20231204	141800	351888533	1364	1364	1364	1364	0
409	20231204	141700	351888533	1364	1364	1364	1364	0
410	20231204	141600	351888533	1364	1364	1364	1364	0
411	20231204	141500	351888533	1364	1364	1364	1364	0
412	20231204	141400	351888533	1364	1364	1364	1364	0
413	20231204	141300	351888533	1364	1364	1364	1364	800
414	20231204	141200	350797333	1365	1365	1365	1365	0
415	20231204	141100	350797333	1365	1365	1365	1365	0
416	20231204	141000	350797333	1365	1365	1365	1365	11
417	20231204	140900	350782318	1365	1363	1365	1363	200
418	20231204	140800	350509484	1362	1361	1362	1361	133
419	20231204	140700	350328348	1362	1362	1362	1362	726
420	20231204	140600	349339536	1362	1362	1362	1362	0
421	20231204	140500	349339536	1362	1362	1362	1362	51
422	20231204	140400	349270074	1363	1363	1363	1363	0
423	20231204	140300	349270074	1363	1363	1363	1363	247
424	20231204	140200	348933413	1363	1363	1363	1363	5
425	20231204	140100	348926598	1365	1365	1365	1365	0
426	20231204	140000	348926598	1365	1365	1365	1365	10
427	20231204	135900	348912948	1362	1362	1362	1362	0
428	20231204	135800	348912948	1362	1362	1362	1362	0
429	20231204	135700	348912948	1362	1362	1362	1362	0
430	20231204	135600	348912948	1362	1362	1362	1362	0
431	20231204	135500	348912948	1362	1362	1362	1362	0
432	20231204	135400	348912948	1362	1362	1362	1362	0
433	20231204	135300	348912948	1362	1362	1362	1362	14
434	20231204	135200	348893880	1362	1362	1362	1362	0
435	20231204	135100	348893880	1362	1362	1362	1362	0
436	20231204	135000	348893880	1362	1362	1362	1362	200
437	20231204	134900	348621480	1362	1362	1362	1362	0
438	20231204	134800	348621480	1362	1362	1362	1362	0
439	20231204	134700	348621480	1362	1362	1362	1362	658
440	20231204	134600	347725284	1365	1365	1365	1365	0
441	20231204	134500	347725284	1365	1365	1365	1365	0
442	20231204	134400	347725284	1365	1365	1365	1365	0
443	20231204	134300	347725284	1365	1365	1365	1365	0
444	20231204	134200	347725284	1365	1365	1365	1365	218
445	20231204	134100	347427714	1365	1365	1365	1365	0
446	20231204	134000	347427714	1365	1365	1365	1365	0
447	20231204	133900	347427714	1365	1365	1365	1365	0
448	20231204	133800	347427714	1365	1362	1365	1362	2078
449	20231204	133700	344594881	1363	1363	1363	1363	0
450	20231204	133600	344594881	1363	1363	1363	1363	176
451	20231204	133500	344354993	1363	1363	1363	1363	0
452	20231204	133400	344354993	1363	1363	1363	1363	70
453	20231204	133300	344259583	1364	1364	1364	1364	194
454	20231204	133200	343994967	1364	1364	1364	1364	0
455	20231204	133100	343994967	1364	1364	1364	1364	0
456	20231204	133000	343994967	1364	1364	1364	1364	122
457	20231204	132900	343828559	1364	1364	1364	1364	2100
458	20231204	132800	340964159	1364	1364	1364	1364	0
459	20231204	132700	340964159	1364	1364	1364	1364	0
460	20231204	132600	340964159	1364	1364	1364	1364	1566
461	20231204	132500	338828135	1364	1364	1364	1364	4348
462	20231204	132400	332897463	1365	1365	1365	1365	0
463	20231204	132300	332897463	1365	1365	1365	1365	2
464	20231204	132200	332894733	1364	1364	1364	1364	0
465	20231204	132100	332894733	1364	1364	1364	1364	200
466	20231204	132000	332621933	1365	1365	1365	1365	22
467	20231204	131900	332591903	1366	1366	1366	1366	0
468	20231204	131800	332591903	1366	1366	1366	1366	0
469	20231204	131700	332591903	1366	1366	1366	1366	10
470	20231204	131600	332578243	1364	1365	1365	1364	6000
471	20231204	131500	324393826	1366	1366	1366	1366	1
472	20231204	131400	324392460	1366	1366	1366	1366	400
473	20231204	131300	323846060	1366	1366	1366	1366	7
474	20231204	131200	323836498	1366	1366	1366	1366	343
475	20231204	131100	323367960	1366	1366	1366	1366	1
476	20231204	131000	323366594	1366	1366	1366	1366	1
477	20231204	130900	323365228	1366	1366	1366	1366	19
478	20231204	130800	323339274	1366	1366	1366	1366	26
479	20231204	130700	323303758	1366	1366	1366	1366	0
480	20231204	130600	323303758	1366	1366	1366	1366	0
481	20231204	130500	323303758	1366	1366	1366	1366	0
482	20231204	130400	323303758	1366	1366	1366	1366	0
483	20231204	130300	323303758	1366	1366	1366	1366	1
484	20231204	130200	323302392	1367	1367	1367	1367	0
485	20231204	130100	323302392	1367	1368	1368	1367	316
486	20231204	130000	322870220	1368	1368	1368	1368	0
487	20231204	125900	322870220	1368	1368	1368	1368	1
488	20231204	125800	322868852	1368	1368	1368	1368	0
489	20231204	125700	322868852	1368	1368	1368	1368	0
490	20231204	125600	322868852	1368	1368	1368	1368	0
491	20231204	125500	322868852	1368	1368	1368	1368	0
492	20231204	125400	322868852	1368	1368	1368	1368	0
493	20231204	125300	322868852	1368	1368	1368	1368	200
494	20231204	125200	322595252	1368	1365	1368	1365	2885
495	20231204	125100	318652475	1365	1365	1365	1365	306
496	20231204	125000	318234785	1365	1365	1365	1365	0
497	20231204	124900	318234785	1365	1365	1365	1365	0
498	20231204	124800	318234785	1365	1365	1365	1365	1
499	20231204	124700	318233420	1366	1366	1366	1366	1
500	20231204	124600	318232054	1366	1366	1366	1366	152
501	20231204	124500	318024422	1367	1367	1367	1367	0
502	20231204	124400	318024422	1367	1367	1367	1367	74
503	20231204	124300	317923264	1366	1366	1366	1366	100
504	20231204	124200	317786664	1365	1365	1365	1365	7
505	20231204	124100	317777109	1365	1365	1365	1365	1101
506	20231204	124000	316274244	1367	1367	1367	1367	0
507	20231204	123900	316274244	1367	1367	1367	1367	19
508	20231204	123800	316248271	1367	1367	1367	1367	0
509	20231204	123700	316248271	1367	1367	1367	1367	50
510	20231204	123600	316179921	1367	1367	1367	1367	0
511	20231204	123500	316179921	1367	1367	1367	1367	241
512	20231204	123400	315850474	1367	1367	1367	1367	14
513	20231204	123300	315831336	1365	1365	1365	1365	10
514	20231204	123200	315817686	1367	1365	1367	1365	1754
515	20231204	123100	313423474	1365	1365	1365	1365	0
516	20231204	123000	313423474	1365	1365	1365	1365	201
517	20231204	122900	313149109	1365	1365	1365	1365	0
518	20231204	122800	313149109	1365	1365	1365	1365	484
519	20231204	122700	312488449	1365	1365	1365	1365	0
520	20231204	122600	312488449	1365	1365	1365	1365	2059
521	20231204	122500	309677914	1365	1365	1365	1365	0
522	20231204	122400	309677914	1365	1365	1365	1365	0
523	20231204	122300	309677914	1365	1365	1365	1365	1000
524	20231204	122200	308312914	1365	1365	1365	1365	1416
525	20231204	122100	306380074	1365	1365	1365	1365	0
526	20231204	122000	306380074	1365	1365	1365	1365	0
527	20231204	121900	306380074	1365	1365	1365	1365	0
528	20231204	121800	306380074	1365	1366	1366	1365	2896
529	20231204	121700	302426961	1365	1366	1366	1365	4000
530	20231204	121600	296966907	1369	1369	1369	1369	22
531	20231204	121500	296936789	1369	1369	1369	1369	4
532	20231204	121400	296931313	1368	1361	1368	1361	7171
533	20231204	121300	287159555	1360	1360	1360	1360	0
534	20231204	121200	287159555	1360	1360	1360	1360	100
535	20231204	121100	287023555	1361	1361	1361	1361	0
536	20231204	121000	287023555	1361	1361	1361	1361	1
537	20231204	120900	287022194	1360	1360	1360	1360	3230
538	20231204	120800	282629394	1360	1360	1360	1360	12
539	20231204	120700	282613074	1359	1359	1359	1359	600
540	20231204	120600	281797674	1359	1359	1359	1359	23
541	20231204	120500	281766417	1360	1360	1360	1360	2
542	20231204	120400	281763697	1360	1360	1360	1360	0
543	20231204	120300	281763697	1360	1359	1360	1359	4916
544	20231204	120200	275079287	1357	1357	1357	1356	492
545	20231204	120100	274411646	1357	1357	1357	1357	7
546	20231204	120000	274402147	1357	1357	1357	1357	4
547	20231204	115900	274396719	1357	1357	1357	1357	1
548	20231204	115800	274395362	1359	1359	1359	1359	1
549	20231204	115700	274394003	1356	1357	1357	1356	473
550	20231204	115600	273752609	1356	1357	1359	1356	402
551	20231204	115500	273207469	1357	1357	1357	1357	228
552	20231204	115400	272898073	1357	1357	1357	1357	1
553	20231204	115300	272896716	1357	1357	1357	1357	2
554	20231204	115200	272894002	1357	1357	1357	1357	496
555	20231204	115100	272220930	1357	1356	1357	1356	227
556	20231204	115000	271913015	1357	1357	1357	1357	414
557	20231204	114900	271351217	1357	1357	1357	1357	0
558	20231204	114800	271351217	1357	1357	1357	1357	0
559	20231204	114700	271351217	1357	1357	1357	1357	0
560	20231204	114600	271351217	1357	1357	1357	1357	66
561	20231204	114500	271261655	1357	1357	1357	1357	0
562	20231204	114400	271261655	1357	1357	1357	1357	0
563	20231204	114300	271261655	1357	1357	1357	1357	1
564	20231204	114200	271260298	1356	1356	1356	1356	1032
565	20231204	114100	269860906	1355	1355	1355	1355	0
566	20231204	114000	269860906	1355	1355	1355	1355	0
567	20231204	113900	269860906	1355	1355	1355	1355	0
568	20231204	113800	269860906	1355	1355	1355	1355	0
569	20231204	113700	269860906	1355	1355	1355	1355	0
570	20231204	113600	269860906	1355	1355	1355	1355	0
571	20231204	113500	269860906	1355	1355	1355	1355	0
572	20231204	113400	269860906	1355	1355	1355	1355	0
573	20231204	113300	269860906	1355	1355	1355	1355	0
574	20231204	113200	269860906	1355	1355	1355	1355	1
575	20231204	113100	269859551	1355	1355	1355	1355	600
576	20231204	113000	269046551	1356	1356	1356	1356	0
577	20231204	112900	269046551	1356	1356	1356	1356	74
578	20231204	112800	268946207	1355	1355	1355	1355	187
579	20231204	112700	268692822	1355	1356	1356	1355	28
580	20231204	112600	268654863	1354	1354	1354	1354	0
581	20231204	112500	268654863	1354	1354	1354	1354	0
582	20231204	112400	268654863	1354	1355	1355	1354	1030
583	20231204	112300	267260242	1360	1360	1360	1360	0
584	20231204	112200	267260242	1360	1360	1360	1360	1
585	20231204	112100	267258882	1353	1353	1353	1353	0
586	20231204	112000	267258882	1353	1353	1353	1353	0
587	20231204	111900	267258882	1353	1353	1353	1353	2000
588	20231204	111800	264552882	1353	1353	1353	1353	0
589	20231204	111700	264552882	1353	1354	1354	1353	400
590	20231204	111600	264011529	1354	1354	1354	1354	0
591	20231204	111500	264011529	1354	1354	1354	1354	0
592	20231204	111400	264011529	1354	1354	1354	1354	0
593	20231204	111300	264011529	1354	1354	1354	1354	3003
594	20231204	111200	259945467	1354	1354	1354	1354	73
595	20231204	111100	259846625	1353	1353	1353	1353	600
596	20231204	111000	259034825	1361	1361	1361	1361	58
597	20231204	110900	258955887	1361	1361	1361	1361	0
598	20231204	110800	258955887	1361	1361	1361	1361	0
599	20231204	110700	258955887	1361	1361	1361	1361	12
600	20231204	110600	258939555	1359	1358	1359	1358	1585
601	20231204	110500	256785748	1358	1358	1358	1358	0
602	20231204	110400	256785748	1358	1358	1358	1358	1
603	20231204	110300	256784390	1358	1358	1358	1358	1
604	20231204	110200	256783032	1358	1358	1358	1358	0
605	20231204	110100	256783032	1358	1358	1358	1358	0
606	20231204	110000	256783032	1358	1358	1358	1358	12
607	20231204	105900	256766736	1353	1353	1353	1353	159
608	20231204	105800	256551609	1353	1353	1353	1353	11
609	20231204	105700	256536726	1353	1354	1354	1353	89
610	20231204	105600	256416302	1353	1353	1353	1353	0
611	20231204	105500	256416302	1353	1353	1353	1353	0
612	20231204	105400	256416302	1353	1354	1354	1353	5283
613	20231204	105300	249268264	1353	1356	1356	1353	6525
614	20231204	105200	240434232	1356	1356	1356	1356	1
615	20231204	105100	240432876	1355	1355	1355	1355	213
616	20231204	105000	240144261	1355	1355	1355	1355	107
617	20231204	104900	239999276	1355	1356	1356	1355	50
618	20231204	104800	239931500	1358	1358	1358	1358	0
619	20231204	104700	239931500	1358	1358	1358	1358	13
620	20231204	104600	239913846	1361	1361	1361	1361	0
621	20231204	104500	239913846	1361	1361	1361	1361	0
622	20231204	104400	239913846	1361	1361	1361	1361	0
623	20231204	104300	239913846	1361	1361	1361	1361	0
624	20231204	104200	239913846	1361	1361	1361	1361	0
625	20231204	104100	239913846	1361	1361	1361	1361	112
626	20231204	104000	239761414	1355	1355	1355	1355	0
627	20231204	103900	239761414	1355	1355	1355	1355	0
628	20231204	103800	239761414	1355	1355	1355	1355	0
629	20231204	103700	239761414	1355	1355	1355	1355	619
630	20231204	103600	238922669	1355	1355	1355	1355	0
631	20231204	103500	238922669	1355	1355	1355	1355	0
632	20231204	103400	238922669	1355	1355	1355	1355	0
633	20231204	103300	238922669	1355	1359	1359	1355	70
634	20231204	103200	238827806	1360	1360	1360	1360	1
635	20231204	103100	238826446	1354	1360	1360	1354	1000
636	20231204	103000	237472401	1354	1360	1360	1354	85
637	20231204	102900	237357255	1361	1360	1361	1360	4
638	20231204	102800	237351812	1359	1359	1359	1359	4
639	20231204	102700	237346376	1354	1354	1354	1354	126
640	20231204	102600	237175772	1354	1354	1354	1354	0
641	20231204	102500	237175772	1354	1354	1354	1354	0
642	20231204	102400	237175772	1354	1354	1354	1354	700
643	20231204	102300	236227972	1354	1354	1354	1354	2761
644	20231204	102200	232489578	1353	1354	1354	1353	609
645	20231204	102100	231665362	1354	1354	1354	1354	0
646	20231204	102000	231665362	1354	1355	1355	1354	770
647	20231204	101900	230622086	1355	1356	1356	1355	2940
648	20231204	101800	226635491	1356	1356	1356	1356	13
649	20231204	101700	226617863	1362	1362	1362	1362	0
650	20231204	101600	226617863	1362	1362	1362	1362	2
651	20231204	101500	226615139	1362	1362	1362	1362	0
652	20231204	101400	226615139	1362	1357	1362	1356	424
653	20231204	101300	226039775	1357	1357	1362	1357	157
654	20231204	101200	225826721	1357	1358	1358	1357	1367
655	20231204	101100	223971701	1359	1362	1362	1359	3
656	20231204	101000	223967618	1362	1361	1362	1357	89
657	20231204	100900	223846734	1358	1358	1361	1358	48
658	20231204	100800	223781547	1359	1360	1360	1359	2682
659	20231204	100700	220134028	1362	1362	1362	1362	38
660	20231204	100600	220082272	1362	1362	1362	1362	124
661	20231204	100500	219913384	1362	1362	1362	1362	1
662	20231204	100400	219912022	1363	1360	1363	1360	233
663	20231204	100300	219594518	1360	1360	1360	1360	25
664	20231204	100200	219560518	1358	1358	1358	1358	7
665	20231204	100100	219551012	1363	1363	1363	1363	0
666	20231204	100000	219551012	1363	1363	1363	1363	335
667	20231204	095900	219094407	1363	1363	1363	1363	1
668	20231204	095800	219093044	1357	1357	1357	1357	5
669	20231204	095700	219086259	1357	1358	1358	1357	161
670	20231204	095600	218867781	1358	1358	1358	1358	502
671	20231204	095500	218186065	1358	1359	1359	1358	334
672	20231204	095400	217732379	1358	1358	1358	1358	114
673	20231204	095300	217577567	1358	1358	1358	1358	85
674	20231204	095200	217462137	1358	1360	1360	1358	3214
675	20231204	095100	213091132	1360	1360	1360	1360	1393
676	20231204	095000	211196652	1364	1364	1364	1364	177
677	20231204	094900	210955224	1364	1364	1364	1364	1
678	20231204	094800	210953860	1361	1362	1362	1361	2620
679	20231204	094700	207388032	1364	1364	1364	1364	0
680	20231204	094600	207388032	1364	1364	1364	1364	73
681	20231204	094500	207288460	1362	1362	1362	1362	0
682	20231204	094400	207288460	1362	1362	1362	1362	13
683	20231204	094300	207270754	1362	1362	1362	1362	21
684	20231204	094200	207242152	1362	1362	1362	1362	126
685	20231204	094100	207070540	1367	1367	1367	1367	10
686	20231204	094000	207056870	1367	1364	1367	1364	43
687	20231204	093900	206998215	1364	1364	1364	1364	0
688	20231204	093800	206998215	1364	1364	1364	1364	0
689	20231204	093700	206998215	1364	1364	1364	1364	0
690	20231204	093600	206998215	1364	1364	1367	1364	3619
691	20231204	093500	202061896	1367	1361	1367	1361	8033
692	20231204	093400	191109281	1361	1361	1361	1361	110
693	20231204	093300	190959571	1361	1361	1361	1361	26
694	20231204	093200	190924185	1361	1363	1363	1361	86
695	20231204	093100	190807132	1364	1364	1364	1364	149
696	20231204	093000	190603896	1364	1361	1364	1361	1139
697	20231204	092900	189053714	1361	1361	1361	1361	310
698	20231204	092800	188631804	1360	1360	1360	1360	400
699	20231204	092700	188087804	1360	1361	1361	1360	185
700	20231204	092600	187836059	1364	1364	1364	1364	0
701	20231204	092500	187836059	1364	1364	1364	1364	158
702	20231204	092400	187620547	1364	1364	1364	1364	158
703	20231204	092300	187405035	1364	1364	1366	1364	256
704	20231204	092200	187055729	1353	1353	1353	1353	0
705	20231204	092100	187055729	1353	1364	1364	1353	3008
706	20231204	092000	182968965	1364	1364	1364	1364	179
707	20231204	091900	182724809	1364	1359	1364	1358	10027
708	20231204	091800	169069632	1359	1359	1359	1359	1766
709	20231204	091700	166669638	1359	1361	1361	1359	4913
710	20231204	091600	159985127	1361	1361	1361	1361	225
711	20231204	091500	159678902	1355	1361	1361	1355	30
712	20231204	091400	159638169	1362	1362	1362	1362	0
713	20231204	091300	159638169	1362	1355	1362	1352	499
714	20231204	091200	158963468	1355	1362	1362	1355	3003
715	20231204	091100	154894382	1362	1353	1362	1352	173
716	20231204	091000	154659380	1353	1352	1359	1352	3903
717	20231204	090900	149382376	1360	1367	1367	1354	573
718	20231204	090800	148606385	1367	1367	1367	1353	81
719	20231204	090700	148496638	1369	1370	1370	1350	5063
720	20231204	090600	141620806	1360	1355	1360	1355	2680
721	20231204	090500	137986056	1355	1352	1355	1351	40952
722	20231204	090400	82589276	1352	1352	1353	1350	17189
723	20231204	090300	59358485	1353	1352	1354	1351	6950
724	20231204	090200	49958225	1354	1357	1357	1351	12807
725	20231204	090100	32600651	1357	1363	1363	1357	4978
726	20231204	090000	25841245	1362	1358	1367	1358	19021