KissMeData/032580/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191200	930855976	1374	1374	1374	1374	5567
3	20231207	191100	930855976	1374	1374	1374	1374	0
4	20231207	191000	930855976	1374	1374	1374	1374	0
5	20231207	190900	930855976	1374	1374	1374	1374	0
6	20231207	190800	930855976	1374	1374	1374	1374	0
7	20231207	190700	930855976	1374	1374	1374	1374	0
8	20231207	190600	930855976	1374	1374	1374	1374	0
9	20231207	190500	930855976	1374	1374	1374	1374	0
10	20231207	190400	930855976	1374	1374	1374	1374	0
11	20231207	190300	930855976	1374	1374	1374	1374	0
12	20231207	190200	930855976	1374	1374	1374	1374	0
13	20231207	190100	930855976	1374	1374	1374	1374	0
14	20231207	190000	930855976	1374	1374	1374	1374	0
15	20231207	185900	930855976	1374	1374	1374	1374	0
16	20231207	185800	930855976	1374	1374	1374	1374	0
17	20231207	185700	930855976	1374	1374	1374	1374	0
18	20231207	185600	930855976	1374	1374	1374	1374	0
19	20231207	185500	930855976	1374	1374	1374	1374	0
20	20231207	185400	930855976	1374	1374	1374	1374	0
21	20231207	185300	930855976	1374	1374	1374	1374	0
22	20231207	185200	930855976	1374	1374	1374	1374	0
23	20231207	185100	930855976	1374	1374	1374	1374	0
24	20231207	185000	930855976	1374	1374	1374	1374	0
25	20231207	184900	930855976	1374	1374	1374	1374	0
26	20231207	184800	930855976	1374	1374	1374	1374	0
27	20231207	184700	930855976	1374	1374	1374	1374	0
28	20231207	184600	930855976	1374	1374	1374	1374	0
29	20231207	184500	930855976	1374	1374	1374	1374	0
30	20231207	184400	930855976	1374	1374	1374	1374	0
31	20231207	184300	930855976	1374	1374	1374	1374	0
32	20231207	184200	930855976	1374	1374	1374	1374	5567
33	20231207	184100	930855976	1374	1374	1374	1374	0
34	20231207	184000	930855976	1374	1374	1374	1374	0
35	20231207	183900	930855976	1374	1374	1374	1374	0
36	20231207	183800	930855976	1374	1374	1374	1374	0
37	20231207	183700	930855976	1374	1374	1374	1374	0
38	20231207	183600	930855976	1374	1374	1374	1374	0
39	20231207	183500	930855976	1374	1374	1374	1374	0
40	20231207	183400	930855976	1374	1374	1374	1374	0
41	20231207	183300	930855976	1374	1374	1374	1374	0
42	20231207	183200	930855976	1374	1374	1374	1374	0
43	20231207	183100	930855976	1374	1374	1374	1374	0
44	20231207	183000	930855976	1374	1374	1374	1374	0
45	20231207	182900	930855976	1374	1374	1374	1374	0
46	20231207	182800	930855976	1374	1374	1374	1374	0
47	20231207	182700	930855976	1374	1374	1374	1374	0
48	20231207	182600	930855976	1374	1374	1374	1374	0
49	20231207	182500	930855976	1374	1374	1374	1374	0
50	20231207	182400	930855976	1374	1374	1374	1374	0
51	20231207	182300	930855976	1374	1374	1374	1374	0
52	20231207	182200	930855976	1374	1374	1374	1374	0
53	20231207	182100	930855976	1374	1374	1374	1374	0
54	20231207	182000	930855976	1374	1374	1374	1374	0
55	20231207	181900	930855976	1374	1374	1374	1374	0
56	20231207	181800	930855976	1374	1374	1374	1374	0
57	20231207	181700	930855976	1374	1374	1374	1374	0
58	20231207	181600	930855976	1374	1374	1374	1374	0
59	20231207	181500	930855976	1374	1374	1374	1374	0
60	20231207	181400	930855976	1374	1374	1374	1374	0
61	20231207	181300	930855976	1374	1374	1374	1374	0
62	20231207	181200	930855976	1374	1374	1374	1374	5567
63	20231207	181100	930855976	1374	1374	1374	1374	0
64	20231207	181000	930855976	1374	1374	1374	1374	0
65	20231207	180900	930855976	1374	1374	1374	1374	0
66	20231207	180800	930855976	1374	1374	1374	1374	0
67	20231207	180700	930855976	1374	1374	1374	1374	0
68	20231207	180600	930855976	1374	1374	1374	1374	0
69	20231207	180500	930855976	1374	1374	1374	1374	0
70	20231207	180400	930855976	1374	1374	1374	1374	0
71	20231207	180300	930855976	1374	1374	1374	1374	0
72	20231207	180200	930855976	1374	1374	1374	1374	0
73	20231207	180100	930855976	1374	1374	1374	1374	0
74	20231207	180000	930855976	1374	1374	1374	1374	0
75	20231207	175900	930855976	1374	1374	1374	1374	0
76	20231207	175800	930855976	1374	1374	1374	1374	0
77	20231207	175700	930855976	1374	1374	1374	1374	0
78	20231207	175600	930855976	1374	1374	1374	1374	0
79	20231207	175500	930855976	1374	1374	1374	1374	0
80	20231207	175400	930855976	1374	1374	1374	1374	0
81	20231207	175300	930855976	1374	1374	1374	1374	0
82	20231207	175200	930855976	1374	1374	1374	1374	0
83	20231207	175100	930855976	1374	1374	1374	1374	0
84	20231207	175000	930855976	1374	1374	1374	1374	0
85	20231207	174900	930855976	1374	1374	1374	1374	0
86	20231207	174800	930855976	1374	1374	1374	1374	0
87	20231207	174700	930855976	1374	1374	1374	1374	0
88	20231207	174600	930855976	1374	1374	1374	1374	0
89	20231207	174500	930855976	1374	1374	1374	1374	0
90	20231207	174400	930855976	1374	1374	1374	1374	0
91	20231207	174300	930855976	1374	1374	1374	1374	0
92	20231207	174200	930855976	1374	1374	1374	1374	5567
93	20231207	174100	930855976	1374	1374	1374	1374	0
94	20231207	174000	930855976	1374	1374	1374	1374	0
95	20231207	173900	930855976	1374	1374	1374	1374	0
96	20231207	173800	930855976	1374	1374	1374	1374	0
97	20231207	173700	930855976	1374	1374	1374	1374	0
98	20231207	173600	930855976	1374	1374	1374	1374	0
99	20231207	173500	930855976	1374	1374	1374	1374	0
100	20231207	173400	930855976	1374	1374	1374	1374	0
101	20231207	173300	930855976	1374	1374	1374	1374	0
102	20231207	173200	930855976	1374	1374	1374	1374	0
103	20231207	173100	930855976	1374	1374	1374	1374	0
104	20231207	173000	930855976	1374	1374	1374	1374	0
105	20231207	172900	930855976	1374	1374	1374	1374	0
106	20231207	172800	930855976	1374	1374	1374	1374	0
107	20231207	172700	930855976	1374	1374	1374	1374	0
108	20231207	172600	930855976	1374	1374	1374	1374	0
109	20231207	172500	930855976	1374	1374	1374	1374	0
110	20231207	172400	930855976	1374	1374	1374	1374	0
111	20231207	172300	930855976	1374	1374	1374	1374	0
112	20231207	172200	930855976	1374	1374	1374	1374	0
113	20231207	172100	930855976	1374	1374	1374	1374	0
114	20231207	172000	930855976	1374	1374	1374	1374	0
115	20231207	171900	930855976	1374	1374	1374	1374	0
116	20231207	171800	930855976	1374	1374	1374	1374	0
117	20231207	171700	930855976	1374	1374	1374	1374	0
118	20231207	171600	930855976	1374	1374	1374	1374	0
119	20231207	171500	930855976	1374	1374	1374	1374	0
120	20231207	171400	930855976	1374	1374	1374	1374	0
121	20231207	171300	930855976	1374	1374	1374	1374	0
122	20231207	171200	930855976	1374	1374	1374	1374	5567
123	20231207	171100	930855976	1374	1374	1374	1374	0
124	20231207	171000	930855976	1374	1374	1374	1374	0
125	20231207	170900	930855976	1374	1374	1374	1374	0
126	20231207	170800	930855976	1374	1374	1374	1374	0
127	20231207	170700	930855976	1374	1374	1374	1374	0
128	20231207	170600	930855976	1374	1374	1374	1374	0
129	20231207	170500	930855976	1374	1374	1374	1374	0
130	20231207	170400	930855976	1374	1374	1374	1374	0
131	20231207	170300	930855976	1374	1374	1374	1374	0
132	20231207	170200	930855976	1374	1374	1374	1374	0
133	20231207	170100	930855976	1374	1374	1374	1374	0
134	20231207	170000	930855976	1374	1374	1374	1374	0
135	20231207	165900	930855976	1374	1374	1374	1374	0
136	20231207	165800	930855976	1374	1374	1374	1374	0
137	20231207	165700	930855976	1374	1374	1374	1374	0
138	20231207	165600	930855976	1374	1374	1374	1374	0
139	20231207	165500	930855976	1374	1374	1374	1374	0
140	20231207	165400	930855976	1374	1374	1374	1374	0
141	20231207	165300	930855976	1374	1374	1374	1374	0
142	20231207	165200	930855976	1374	1374	1374	1374	0
143	20231207	165100	930855976	1374	1374	1374	1374	0
144	20231207	165000	930855976	1374	1374	1374	1374	0
145	20231207	164900	930855976	1374	1374	1374	1374	0
146	20231207	164800	930855976	1374	1374	1374	1374	0
147	20231207	164700	930855976	1374	1374	1374	1374	0
148	20231207	164600	930855976	1374	1374	1374	1374	0
149	20231207	164500	930855976	1374	1374	1374	1374	0
150	20231207	164400	930855976	1374	1374	1374	1374	0
151	20231207	164300	930855976	1374	1374	1374	1374	0
152	20231207	164200	930855976	1374	1374	1374	1374	5567
153	20231207	164100	930855976	1374	1374	1374	1374	0
154	20231207	164000	930855976	1374	1374	1374	1374	0
155	20231207	163900	930855976	1374	1374	1374	1374	0
156	20231207	163800	930855976	1374	1374	1374	1374	0
157	20231207	163700	930855976	1374	1374	1374	1374	0
158	20231207	163600	930855976	1374	1374	1374	1374	0
159	20231207	163500	930855976	1374	1374	1374	1374	0
160	20231207	163400	930855976	1374	1374	1374	1374	0
161	20231207	163300	930855976	1374	1374	1374	1374	0
162	20231207	163200	930855976	1374	1374	1374	1374	0
163	20231207	163100	930855976	1374	1374	1374	1374	0
164	20231207	163000	930855976	1374	1374	1374	1374	0
165	20231207	162900	930855976	1374	1374	1374	1374	0
166	20231207	162800	930855976	1374	1374	1374	1374	0
167	20231207	162700	930855976	1374	1374	1374	1374	0
168	20231207	162600	930855976	1374	1374	1374	1374	0
169	20231207	162500	930855976	1374	1374	1374	1374	0
170	20231207	162400	930855976	1374	1374	1374	1374	0
171	20231207	162300	930855976	1374	1374	1374	1374	0
172	20231207	162200	930855976	1374	1374	1374	1374	0
173	20231207	162100	930855976	1374	1374	1374	1374	0
174	20231207	162000	930855976	1374	1374	1374	1374	0
175	20231207	161900	930855976	1374	1374	1374	1374	0
176	20231207	161800	930855976	1374	1374	1374	1374	0
177	20231207	161700	930855976	1374	1374	1374	1374	0
178	20231207	161600	930855976	1374	1374	1374	1374	0
179	20231207	161500	930855976	1374	1374	1374	1374	0
180	20231207	161400	930855976	1374	1374	1374	1374	0
181	20231207	161300	930855976	1374	1374	1374	1374	0
182	20231207	161200	930855976	1374	1374	1374	1374	5567
183	20231207	161100	930855976	1374	1374	1374	1374	0
184	20231207	161000	930855976	1374	1374	1374	1374	0
185	20231207	160900	930855976	1374	1374	1374	1374	0
186	20231207	160800	930855976	1374	1374	1374	1374	0
187	20231207	160700	930855976	1374	1374	1374	1374	0
188	20231207	160600	930855976	1374	1374	1374	1374	0
189	20231207	160500	930855976	1374	1374	1374	1374	0
190	20231207	160400	930855976	1374	1374	1374	1374	0
191	20231207	160300	930855976	1374	1374	1374	1374	0
192	20231207	160200	930855976	1374	1374	1374	1374	0
193	20231207	160100	930855976	1374	1374	1374	1374	0
194	20231207	160000	930855976	1374	1374	1374	1374	0
195	20231207	155900	930855976	1374	1374	1374	1374	0
196	20231207	155800	930855976	1374	1374	1374	1374	0
197	20231207	155700	930855976	1374	1374	1374	1374	0
198	20231207	155600	930855976	1374	1374	1374	1374	0
199	20231207	155500	930855976	1374	1374	1374	1374	0
200	20231207	155400	930855976	1374	1374	1374	1374	0
201	20231207	155300	930855976	1374	1374	1374	1374	0
202	20231207	155200	930855976	1374	1374	1374	1374	0
203	20231207	155100	930855976	1374	1374	1374	1374	0
204	20231207	155000	930855976	1374	1374	1374	1374	0
205	20231207	154900	930855976	1374	1374	1374	1374	0
206	20231207	154800	930855976	1374	1374	1374	1374	0
207	20231207	154700	930855976	1374	1374	1374	1374	0
208	20231207	154600	930855976	1374	1374	1374	1374	0
209	20231207	154500	930855976	1374	1374	1374	1374	0
210	20231207	154400	930855976	1374	1374	1374	1374	0
211	20231207	154300	930855976	1374	1374	1374	1374	0
212	20231207	154200	930855976	1374	1374	1374	1374	5567
213	20231207	154100	930855976	1374	1374	1374	1374	0
214	20231207	154000	930855976	1374	1374	1374	1374	0
215	20231207	153900	930855976	1374	1374	1374	1374	0
216	20231207	153800	930855976	1374	1374	1374	1374	0
217	20231207	153700	930855976	1374	1374	1374	1374	0
218	20231207	153600	930855976	1374	1374	1374	1374	0
219	20231207	153500	930855976	1374	1374	1374	1374	0
220	20231207	153400	930855976	1374	1374	1374	1374	0
221	20231207	153300	930855976	1374	1374	1374	1374	0
222	20231207	153200	930855976	1374	1374	1374	1374	0
223	20231207	153100	930855976	1374	1374	1374	1374	0
224	20231207	153000	930855976	1374	1374	1374	1374	5567
225	20231207	152900	923206918	1374	1374	1374	1374	0
226	20231207	152800	923206918	1374	1374	1374	1374	0
227	20231207	152700	923206918	1374	1374	1374	1374	0
228	20231207	152600	923206918	1374	1374	1374	1374	0
229	20231207	152500	923206918	1374	1374	1374	1374	0
230	20231207	152400	923206918	1374	1374	1374	1374	0
231	20231207	152300	923206918	1374	1374	1374	1374	0
232	20231207	152200	923206918	1374	1374	1374	1374	0
233	20231207	152100	923206918	1374	1374	1374	1374	0
234	20231207	152000	923206918	1374	1374	1374	1374	0
235	20231207	151900	923206918	1374	1374	1374	1374	357
236	20231207	151800	922716400	1377	1374	1377	1374	1073
237	20231207	151700	921242095	1378	1378	1378	1378	0
238	20231207	151600	921242095	1378	1378	1378	1378	0
239	20231207	151500	921242095	1378	1377	1378	1377	1000
240	20231207	151400	919864859	1378	1378	1378	1378	0
241	20231207	151300	919864859	1378	1377	1378	1377	2200
242	20231207	151200	916835458	1377	1374	1377	1374	151
243	20231207	151100	916627981	1377	1374	1377	1374	23
244	20231207	151000	916596376	1374	1377	1377	1374	2765
245	20231207	150900	912794917	1378	1378	1378	1374	20
246	20231207	150800	912767429	1373	1373	1373	1373	1
247	20231207	150700	912766056	1370	1373	1373	1370	7010
248	20231207	150600	903156487	1373	1378	1378	1372	5053
249	20231207	150500	896217574	1379	1379	1379	1379	0
250	20231207	150400	896217574	1379	1374	1379	1374	320
251	20231207	150300	895777224	1374	1374	1374	1373	221
252	20231207	150200	895473671	1374	1374	1374	1374	100
253	20231207	150100	895336271	1379	1379	1379	1379	20
254	20231207	150000	895308691	1373	1374	1378	1373	9632
255	20231207	145900	882053095	1374	1374	1376	1374	2849
256	20231207	145800	878137277	1374	1378	1378	1374	64
257	20231207	145700	878049101	1379	1379	1379	1379	0
258	20231207	145600	878049101	1379	1377	1379	1377	222
259	20231207	145500	877743159	1374	1378	1379	1374	4335
260	20231207	145400	871786091	1378	1378	1378	1378	1
261	20231207	145300	871784713	1374	1374	1374	1374	600
262	20231207	145200	870960313	1374	1378	1378	1374	318
263	20231207	145100	870523341	1376	1376	1378	1376	385
264	20231207	145000	869993579	1376	1375	1376	1375	200
265	20231207	144900	869718546	1375	1375	1375	1375	2394
266	20231207	144800	866426796	1376	1376	1376	1376	160
267	20231207	144700	866206636	1376	1376	1376	1376	23
268	20231207	144600	866174988	1379	1378	1379	1378	12
269	20231207	144500	866158441	1379	1376	1379	1376	503
270	20231207	144400	865466307	1376	1376	1376	1376	600
271	20231207	144300	864640707	1379	1379	1379	1379	0
272	20231207	144200	864640707	1379	1379	1379	1379	1
273	20231207	144100	864639328	1376	1376	1376	1376	2200
274	20231207	144000	861612128	1377	1377	1377	1377	1399
275	20231207	143900	859685705	1382	1382	1382	1382	0
276	20231207	143800	859685705	1382	1377	1382	1377	1296
277	20231207	143700	857901108	1382	1377	1382	1377	1235
278	20231207	143600	856200508	1377	1377	1377	1377	1200
279	20231207	143500	854548108	1382	1377	1382	1377	1948
280	20231207	143400	851865702	1382	1382	1382	1382	0
281	20231207	143300	851865702	1382	1382	1382	1382	0
282	20231207	143200	851865702	1382	1382	1382	1382	1
283	20231207	143100	851864320	1383	1382	1383	1382	301
284	20231207	143000	851448315	1377	1377	1377	1377	2000
285	20231207	142900	848694315	1382	1382	1382	1382	0
286	20231207	142800	848694315	1382	1382	1382	1382	63
287	20231207	142700	848607249	1382	1382	1383	1382	319
288	20231207	142600	848166379	1382	1382	1382	1382	1
289	20231207	142500	848164997	1380	1380	1380	1380	100
290	20231207	142400	848026997	1382	1382	1382	1382	0
291	20231207	142300	848026997	1382	1382	1382	1382	0
292	20231207	142200	848026997	1382	1382	1382	1382	1
293	20231207	142100	848025615	1382	1384	1384	1382	4033
294	20231207	142000	842443963	1386	1386	1386	1386	1
295	20231207	141900	842442577	1384	1376	1384	1376	7100
296	20231207	141800	832621237	1376	1376	1376	1376	125
297	20231207	141700	832449237	1375	1376	1376	1375	159
298	20231207	141600	832230493	1376	1376	1376	1376	1
299	20231207	141500	832229117	1370	1372	1372	1370	15017
300	20231207	141400	811655026	1376	1376	1376	1376	0
301	20231207	141300	811655026	1376	1376	1376	1376	0
302	20231207	141200	811655026	1376	1376	1376	1376	700
303	20231207	141100	810691826	1376	1376	1376	1376	0
304	20231207	141000	810691826	1376	1376	1376	1376	0
305	20231207	140900	810691826	1376	1376	1376	1369	369
306	20231207	140800	810186651	1370	1374	1374	1370	16397
307	20231207	140700	787702505	1376	1376	1376	1374	1062
308	20231207	140600	786243313	1375	1374	1376	1374	439
309	20231207	140500	785639799	1375	1376	1376	1375	2323
310	20231207	140400	782443654	1378	1378	1378	1378	0
311	20231207	140300	782443654	1378	1378	1378	1378	1
312	20231207	140200	782442276	1376	1379	1379	1376	3701
313	20231207	140100	777345297	1379	1381	1381	1379	1000
314	20231207	140000	775966218	1383	1381	1383	1380	1001
315	20231207	135900	774584100	1383	1383	1383	1383	0
316	20231207	135800	774584100	1383	1383	1383	1380	2518
317	20231207	135700	771104374	1383	1383	1383	1383	0
318	20231207	135600	771104374	1383	1384	1384	1383	101
319	20231207	135500	770964690	1381	1380	1385	1380	4088
320	20231207	135400	765317175	1381	1381	1381	1381	1
321	20231207	135300	765315794	1380	1380	1380	1380	3807
322	20231207	135200	760062134	1380	1380	1380	1380	3628
323	20231207	135100	755055494	1380	1380	1380	1380	100
324	20231207	135000	754917494	1380	1380	1380	1380	0
325	20231207	134900	754917494	1380	1380	1380	1380	0
326	20231207	134800	754917494	1380	1380	1380	1380	0
327	20231207	134700	754917494	1380	1380	1380	1380	10
328	20231207	134600	754903694	1380	1380	1380	1380	5010
329	20231207	134500	747989894	1380	1380	1380	1380	0
330	20231207	134400	747989894	1380	1374	1380	1374	29
331	20231207	134300	747949988	1380	1380	1380	1380	0
332	20231207	134200	747949988	1380	1380	1380	1380	1
333	20231207	134100	747948608	1373	1373	1373	1373	0
334	20231207	134000	747948608	1373	1373	1373	1373	0
335	20231207	133900	747948608	1373	1378	1378	1373	12622
336	20231207	133800	730586893	1382	1382	1382	1380	5579
337	20231207	133700	722876719	1382	1382	1382	1382	9
338	20231207	133600	722864281	1382	1379	1382	1378	701
339	20231207	133500	721898199	1378	1378	1378	1378	17
340	20231207	133400	721874773	1382	1382	1382	1382	138
341	20231207	133300	721684057	1382	1382	1382	1382	2957
342	20231207	133200	717597483	1382	1380	1382	1380	1010
343	20231207	133100	716201667	1383	1383	1383	1383	0
344	20231207	133000	716201667	1383	1383	1383	1383	0
345	20231207	132900	716201667	1383	1383	1383	1383	20
346	20231207	132800	716174007	1383	1383	1383	1383	1
347	20231207	132700	716172624	1377	1377	1377	1377	0
348	20231207	132600	716172624	1377	1377	1377	1377	0
349	20231207	132500	716172624	1377	1377	1377	1377	0
350	20231207	132400	716172624	1377	1377	1377	1377	0
351	20231207	132300	716172624	1377	1378	1378	1377	110
352	20231207	132200	716021147	1383	1376	1383	1376	6725
353	20231207	132100	706767533	1374	1383	1384	1374	2697
354	20231207	132000	703057357	1384	1384	1384	1384	0
355	20231207	131900	703057357	1384	1383	1384	1383	278
356	20231207	131800	702672882	1385	1385	1385	1385	0
357	20231207	131700	702672882	1385	1376	1385	1376	11420
358	20231207	131600	686944114	1376	1376	1376	1376	1
359	20231207	131500	686942738	1374	1374	1376	1374	2211
360	20231207	131400	683904822	1377	1377	1377	1377	0
361	20231207	131300	683904822	1377	1377	1377	1377	0
362	20231207	131200	683904822	1377	1377	1377	1377	0
363	20231207	131100	683904822	1377	1377	1377	1377	100
364	20231207	131000	683767122	1377	1377	1377	1377	0
365	20231207	130900	683767122	1377	1373	1377	1373	37
366	20231207	130800	683716317	1373	1373	1373	1373	360
367	20231207	130700	683222037	1377	1377	1377	1377	0
368	20231207	130600	683222037	1377	1377	1377	1377	0
369	20231207	130500	683222037	1377	1377	1377	1377	273
370	20231207	130400	682846116	1373	1373	1373	1373	1
371	20231207	130300	682844743	1377	1377	1377	1377	0
372	20231207	130200	682844743	1377	1377	1377	1377	0
373	20231207	130100	682844743	1377	1374	1377	1373	2496
374	20231207	130000	679415399	1378	1378	1378	1378	0
375	20231207	125900	679415399	1378	1378	1378	1378	0
376	20231207	125800	679415399	1378	1378	1378	1378	200
377	20231207	125700	679139799	1378	1378	1378	1378	0
378	20231207	125600	679139799	1378	1378	1378	1378	1
379	20231207	125500	679138421	1373	1373	1373	1373	33
380	20231207	125400	679093112	1378	1378	1378	1378	0
381	20231207	125300	679093112	1378	1378	1378	1378	0
382	20231207	125200	679093112	1378	1378	1378	1378	0
383	20231207	125100	679093112	1378	1378	1378	1378	1
384	20231207	125000	679091734	1372	1372	1372	1372	3996
385	20231207	124900	673609222	1372	1372	1372	1372	0
386	20231207	124800	673609222	1372	1372	1372	1372	1006
387	20231207	124700	672228990	1372	1372	1372	1370	6280
388	20231207	124600	663617067	1379	1372	1379	1372	104
389	20231207	124500	663474351	1373	1373	1373	1373	680
390	20231207	124400	662540711	1373	1375	1375	1373	53
391	20231207	124300	662467930	1376	1379	1379	1376	694
392	20231207	124200	661512289	1380	1380	1380	1377	13
393	20231207	124100	661494361	1380	1380	1380	1380	0
394	20231207	124000	661494361	1380	1380	1380	1380	0
395	20231207	123900	661494361	1380	1380	1380	1372	52
396	20231207	123800	661423001	1372	1372	1372	1372	0
397	20231207	123700	661423001	1372	1375	1376	1372	13064
398	20231207	123600	643491285	1375	1377	1377	1375	3146
399	20231207	123500	639165351	1377	1379	1380	1376	16176
400	20231207	123400	616893593	1380	1380	1380	1380	1
401	20231207	123300	616892213	1378	1380	1380	1378	5751
402	20231207	123200	608957792	1383	1383	1383	1383	1
403	20231207	123100	608956409	1383	1381	1383	1381	203
404	20231207	123000	608676060	1381	1381	1381	1381	20
405	20231207	122900	608648440	1383	1383	1383	1383	400
406	20231207	122800	608095240	1380	1380	1380	1380	18
407	20231207	122700	608070400	1380	1380	1380	1380	0
408	20231207	122600	608070400	1380	1380	1380	1380	0
409	20231207	122500	608070400	1380	1383	1383	1380	769
410	20231207	122400	607007173	1384	1380	1384	1380	16
411	20231207	122300	606985053	1380	1380	1380	1380	16
412	20231207	122200	606962973	1379	1379	1379	1379	0
413	20231207	122100	606962973	1379	1379	1379	1379	118
414	20231207	122000	606800251	1380	1380	1380	1380	5
415	20231207	121900	606793351	1379	1379	1379	1379	480
416	20231207	121800	606131431	1380	1381	1381	1380	1702
417	20231207	121700	603781892	1381	1381	1381	1381	250
418	20231207	121600	603436642	1381	1381	1381	1381	727
419	20231207	121500	602432655	1380	1380	1380	1380	17
420	20231207	121400	602409195	1380	1382	1382	1380	710
421	20231207	121300	601428299	1382	1382	1382	1382	0
422	20231207	121200	601428299	1382	1382	1382	1382	5
423	20231207	121100	601421389	1382	1383	1383	1382	277
424	20231207	121000	601038468	1383	1383	1383	1383	10
425	20231207	120900	601024638	1383	1384	1384	1383	454
426	20231207	120800	600396323	1384	1384	1384	1384	0
427	20231207	120700	600396323	1384	1385	1385	1384	48
428	20231207	120600	600329871	1385	1387	1387	1385	2483
429	20231207	120500	596889636	1387	1389	1389	1387	121
430	20231207	120400	596721807	1387	1394	1394	1387	7386
431	20231207	120300	586466071	1390	1390	1390	1390	865
432	20231207	120200	585263721	1397	1390	1397	1390	58
433	20231207	120100	585182702	1389	1390	1390	1389	250
434	20231207	120000	584835251	1397	1397	1397	1397	15
435	20231207	115900	584814296	1399	1395	1399	1389	31031
436	20231207	115800	541633335	1398	1397	1398	1397	1116
437	20231207	115700	540073316	1397	1394	1397	1394	11
438	20231207	115600	540057979	1394	1398	1398	1394	1443
439	20231207	115500	538046320	1398	1394	1398	1394	18
440	20231207	115400	538021224	1398	1398	1398	1398	0
441	20231207	115300	538021224	1398	1398	1398	1398	20
442	20231207	115200	537993264	1398	1398	1398	1398	1
443	20231207	115100	537991866	1394	1394	1394	1394	850
444	20231207	115000	536806966	1399	1399	1399	1399	1
445	20231207	114900	536805567	1394	1397	1397	1394	10391
446	20231207	114800	522302588	1398	1398	1398	1398	1435
447	20231207	114700	520296458	1399	1399	1399	1399	0
448	20231207	114600	520296458	1399	1400	1400	1399	5116
449	20231207	114500	513134156	1402	1402	1402	1402	0
450	20231207	114400	513134156	1402	1402	1402	1402	0
451	20231207	114300	513134156	1402	1402	1402	1402	0
452	20231207	114200	513134156	1402	1400	1402	1400	5104
453	20231207	114100	505988453	1400	1400	1400	1400	50
454	20231207	114000	505918453	1402	1402	1402	1402	0
455	20231207	113900	505918453	1402	1399	1402	1398	1065
456	20231207	113800	504429434	1403	1403	1403	1403	1
457	20231207	113700	504428031	1399	1402	1404	1399	6001
458	20231207	113600	496028200	1404	1402	1404	1402	75
459	20231207	113500	495923048	1402	1401	1402	1401	27
460	20231207	113400	495885211	1401	1402	1402	1401	204
461	20231207	113300	495599206	1402	1402	1402	1402	330
462	20231207	113200	495136546	1401	1401	1401	1401	5
463	20231207	113100	495129541	1401	1400	1402	1400	1253
464	20231207	113000	493374441	1401	1401	1401	1401	780
465	20231207	112900	492281661	1402	1401	1402	1401	388
466	20231207	112800	491738045	1402	1402	1402	1402	1768
467	20231207	112700	489259309	1402	1402	1402	1402	299
468	20231207	112600	488840111	1405	1403	1405	1402	1002
469	20231207	112500	487435303	1403	1405	1405	1403	138
470	20231207	112400	487241661	1405	1405	1405	1405	100
471	20231207	112300	487101161	1406	1403	1406	1402	314
472	20231207	112200	486660589	1406	1403	1406	1402	1011
473	20231207	112100	485242293	1405	1405	1405	1405	0
474	20231207	112000	485242293	1405	1404	1405	1404	3100
475	20231207	111900	480887393	1404	1404	1404	1404	400
476	20231207	111800	480325793	1404	1402	1404	1402	239
477	20231207	111700	479990655	1402	1402	1402	1402	800
478	20231207	111600	478869055	1402	1403	1403	1402	3521
479	20231207	111500	473932334	1404	1404	1404	1403	2263
480	20231207	111400	470756927	1407	1407	1407	1407	730
481	20231207	111300	469729817	1407	1407	1407	1407	1300
482	20231207	111200	467900717	1406	1407	1407	1406	2982
483	20231207	111100	463707515	1409	1407	1409	1407	4590
484	20231207	111000	457242149	1407	1407	1407	1407	1
485	20231207	110900	457240742	1408	1402	1409	1402	72
486	20231207	110800	457139662	1402	1407	1409	1402	2719
487	20231207	110700	453312720	1407	1407	1407	1406	3300
488	20231207	110600	448670920	1401	1404	1410	1401	10858
489	20231207	110500	433388211	1406	1403	1406	1403	6527
490	20231207	110400	424217366	1399	1399	1399	1399	2200
491	20231207	110300	421139566	1399	1399	1399	1399	2999
492	20231207	110200	416943965	1399	1400	1405	1399	2881
493	20231207	110100	412907098	1400	1401	1407	1400	13019
494	20231207	110000	394603638	1401	1401	1403	1394	10704
495	20231207	105900	379595240	1400	1398	1400	1398	6621
496	20231207	105800	370329506	1396	1396	1396	1396	0
497	20231207	105700	370329506	1396	1396	1398	1396	11123
498	20231207	105600	354789125	1396	1394	1396	1394	8000
499	20231207	105500	343623991	1394	1394	1394	1391	40
500	20231207	105400	343568252	1396	1396	1396	1396	0
501	20231207	105300	343568252	1396	1396	1396	1396	10
502	20231207	105200	343554292	1396	1396	1396	1396	1427
503	20231207	105100	341562200	1396	1399	1399	1396	1240
504	20231207	105000	339830420	1400	1395	1402	1395	11930
505	20231207	104900	323138044	1396	1393	1396	1387	2575
506	20231207	104800	319546611	1393	1388	1394	1388	14501
507	20231207	104700	299367370	1389	1386	1389	1386	2322
508	20231207	104600	296143916	1384	1384	1384	1384	0
509	20231207	104500	296143916	1384	1385	1385	1384	403
510	20231207	104400	295585991	1384	1384	1384	1384	217
511	20231207	104300	295285663	1384	1384	1384	1384	3242
512	20231207	104200	290798735	1384	1384	1385	1384	4134
513	20231207	104100	285077278	1384	1384	1384	1384	9017
514	20231207	104000	272597750	1384	1383	1384	1383	13365
515	20231207	103900	254103302	1383	1384	1384	1383	11
516	20231207	103800	254088088	1384	1383	1384	1383	999
517	20231207	103700	252706470	1383	1383	1383	1383	0
518	20231207	103600	252706470	1383	1382	1383	1382	21
519	20231207	103500	252677447	1383	1377	1383	1377	32
520	20231207	103400	252633307	1377	1382	1382	1377	2
521	20231207	103300	252630548	1383	1383	1383	1383	0
522	20231207	103200	252630548	1383	1383	1383	1383	1
523	20231207	103100	252629165	1383	1383	1383	1383	300
524	20231207	103000	252214265	1383	1381	1383	1381	2001
525	20231207	102900	249450882	1382	1379	1382	1379	4280
526	20231207	102800	243539962	1380	1381	1381	1380	101
527	20231207	102700	243400581	1382	1382	1382	1382	0
528	20231207	102600	243400581	1382	1379	1382	1379	1651
529	20231207	102500	241122346	1379	1374	1379	1374	136
530	20231207	102400	240935472	1379	1379	1379	1379	40
531	20231207	102300	240880312	1379	1379	1379	1379	1
532	20231207	102200	240878933	1373	1379	1379	1373	4210
533	20231207	102100	235095293	1380	1380	1380	1380	0
534	20231207	102000	235095293	1380	1376	1380	1375	5272
535	20231207	101900	227843349	1380	1379	1380	1376	275
536	20231207	101800	227464808	1380	1380	1380	1380	6
537	20231207	101700	227456528	1379	1380	1380	1377	6117
538	20231207	101600	219029399	1380	1380	1380	1378	158
539	20231207	101500	218811559	1377	1377	1381	1377	1479
540	20231207	101400	216773253	1382	1379	1382	1377	8229
541	20231207	101300	205434622	1383	1380	1384	1379	989
542	20231207	101200	204070771	1379	1380	1387	1379	791
543	20231207	101100	202979504	1386	1388	1388	1380	350
544	20231207	101000	202493894	1388	1385	1389	1385	2280
545	20231207	100900	199333247	1385	1383	1385	1382	2412
546	20231207	100800	195996143	1384	1380	1384	1380	4192
547	20231207	100700	190211179	1381	1380	1384	1380	2803
548	20231207	100600	186342035	1384	1384	1384	1383	6901
549	20231207	100500	176797607	1384	1383	1387	1383	5806
550	20231207	100400	168755971	1383	1376	1383	1376	5002
551	20231207	100300	161842377	1381	1381	1381	1381	2000
552	20231207	100200	159080377	1381	1378	1381	1378	360
553	20231207	100100	158584294	1381	1380	1381	1380	170
554	20231207	100000	158349684	1381	1375	1381	1375	4001
555	20231207	095900	152829383	1381	1381	1381	1381	0
556	20231207	095800	152829383	1381	1381	1381	1381	3
557	20231207	095700	152825240	1381	1374	1381	1374	17
558	20231207	095600	152801875	1382	1381	1382	1381	454
559	20231207	095500	152174701	1382	1378	1382	1374	9821
560	20231207	095400	138623194	1379	1378	1379	1378	871
561	20231207	095300	137422813	1379	1379	1380	1372	1384
562	20231207	095200	135515256	1380	1380	1380	1380	1
563	20231207	095100	135513876	1375	1377	1381	1375	4384
564	20231207	095000	129468172	1378	1372	1378	1372	2868
565	20231207	094900	125525073	1372	1372	1372	1372	42
566	20231207	094800	125467449	1371	1374	1374	1371	2506
567	20231207	094700	122024232	1374	1369	1374	1369	147
568	20231207	094600	121822259	1374	1370	1374	1370	726
569	20231207	094500	120826893	1370	1370	1370	1370	200
570	20231207	094400	120552893	1370	1369	1370	1369	11
571	20231207	094300	120537833	1370	1370	1370	1366	30
572	20231207	094200	120496773	1370	1370	1370	1370	91
573	20231207	094100	120372103	1370	1365	1370	1365	9943
574	20231207	094000	106780502	1367	1367	1367	1365	928
575	20231207	093900	105513076	1366	1367	1367	1366	1160
576	20231207	093800	103927366	1364	1367	1367	1364	60
577	20231207	093700	103845409	1367	1365	1367	1364	1010
578	20231207	093600	102467639	1367	1367	1367	1367	150
579	20231207	093500	102262589	1367	1364	1367	1364	69
580	20231207	093400	102168317	1367	1367	1367	1367	305
581	20231207	093300	101751382	1367	1364	1367	1364	1050
582	20231207	093200	100318302	1367	1367	1367	1367	0
583	20231207	093100	100318302	1367	1367	1367	1367	0
584	20231207	093000	100318302	1367	1363	1367	1363	2016
585	20231207	092900	97569616	1364	1364	1367	1364	721
586	20231207	092800	96585622	1364	1364	1364	1363	1590
587	20231207	092700	94416883	1367	1367	1369	1364	6924
588	20231207	092600	84963550	1367	1369	1369	1367	2835
589	20231207	092500	81086475	1369	1368	1369	1368	11
590	20231207	092400	81071426	1368	1369	1369	1368	1500
591	20231207	092300	79018926	1369	1367	1369	1366	273
592	20231207	092200	78645835	1367	1367	1367	1367	342
593	20231207	092100	78178321	1367	1365	1367	1365	431
594	20231207	092000	77590004	1365	1364	1365	1364	288
595	20231207	091900	77197171	1364	1363	1364	1363	1039
596	20231207	091800	75780979	1362	1362	1363	1362	645
597	20231207	091700	74902488	1362	1363	1363	1362	278
598	20231207	091600	74523774	1363	1363	1363	1363	117
599	20231207	091500	74364303	1362	1362	1362	1362	718
600	20231207	091400	73386387	1364	1364	1364	1363	606
601	20231207	091300	72560303	1364	1364	1364	1364	0
602	20231207	091200	72560303	1364	1364	1364	1364	50
603	20231207	091100	72492103	1365	1365	1365	1365	18
604	20231207	091000	72467533	1365	1362	1365	1360	6288
605	20231207	090900	63912800	1365	1365	1365	1365	750
606	20231207	090800	62889050	1367	1367	1367	1361	5200
607	20231207	090700	55811737	1361	1362	1363	1361	988
608	20231207	090600	54466731	1362	1362	1363	1361	7591
609	20231207	090500	44127977	1362	1360	1362	1360	1827
610	20231207	090400	41642635	1361	1363	1364	1361	722
611	20231207	090300	40658860	1363	1363	1363	1359	7025
612	20231207	090200	31100206	1364	1365	1368	1364	2306
613	20231207	090100	27953399	1367	1367	1368	1366	11104
614	20231207	090000	12774275	1367	1371	1371	1367	9328