KissMeData/083470/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195200	201016136	1794	1794	1794	1794	3910
3	20231205	195100	201016136	1794	1794	1794	1794	0
4	20231205	195000	201016136	1794	1794	1794	1794	0
5	20231205	194900	201016136	1794	1794	1794	1794	0
6	20231205	194800	201016136	1794	1794	1794	1794	0
7	20231205	194700	201016136	1794	1794	1794	1794	0
8	20231205	194600	201016136	1794	1794	1794	1794	0
9	20231205	194500	201016136	1794	1794	1794	1794	0
10	20231205	194400	201016136	1794	1794	1794	1794	0
11	20231205	194300	201016136	1794	1794	1794	1794	0
12	20231205	194200	201016136	1794	1794	1794	1794	0
13	20231205	194100	201016136	1794	1794	1794	1794	0
14	20231205	194000	201016136	1794	1794	1794	1794	0
15	20231205	193900	201016136	1794	1794	1794	1794	0
16	20231205	193800	201016136	1794	1794	1794	1794	0
17	20231205	193700	201016136	1794	1794	1794	1794	0
18	20231205	193600	201016136	1794	1794	1794	1794	0
19	20231205	193500	201016136	1794	1794	1794	1794	0
20	20231205	193400	201016136	1794	1794	1794	1794	0
21	20231205	193300	201016136	1794	1794	1794	1794	0
22	20231205	193200	201016136	1794	1794	1794	1794	0
23	20231205	193100	201016136	1794	1794	1794	1794	0
24	20231205	193000	201016136	1794	1794	1794	1794	0
25	20231205	192900	201016136	1794	1794	1794	1794	0
26	20231205	192800	201016136	1794	1794	1794	1794	0
27	20231205	192700	201016136	1794	1794	1794	1794	0
28	20231205	192600	201016136	1794	1794	1794	1794	0
29	20231205	192500	201016136	1794	1794	1794	1794	0
30	20231205	192400	201016136	1794	1794	1794	1794	0
31	20231205	192300	201016136	1794	1794	1794	1794	0
32	20231205	192200	201016136	1794	1794	1794	1794	3910
33	20231205	192100	201016136	1794	1794	1794	1794	0
34	20231205	192000	201016136	1794	1794	1794	1794	0
35	20231205	191900	201016136	1794	1794	1794	1794	0
36	20231205	191800	201016136	1794	1794	1794	1794	0
37	20231205	191700	201016136	1794	1794	1794	1794	0
38	20231205	191600	201016136	1794	1794	1794	1794	0
39	20231205	191500	201016136	1794	1794	1794	1794	0
40	20231205	191400	201016136	1794	1794	1794	1794	0
41	20231205	191300	201016136	1794	1794	1794	1794	0
42	20231205	191200	201016136	1794	1794	1794	1794	0
43	20231205	191100	201016136	1794	1794	1794	1794	0
44	20231205	191000	201016136	1794	1794	1794	1794	0
45	20231205	190900	201016136	1794	1794	1794	1794	0
46	20231205	190800	201016136	1794	1794	1794	1794	0
47	20231205	190700	201016136	1794	1794	1794	1794	0
48	20231205	190600	201016136	1794	1794	1794	1794	0
49	20231205	190500	201016136	1794	1794	1794	1794	0
50	20231205	190400	201016136	1794	1794	1794	1794	0
51	20231205	190300	201016136	1794	1794	1794	1794	0
52	20231205	190200	201016136	1794	1794	1794	1794	0
53	20231205	190100	201016136	1794	1794	1794	1794	0
54	20231205	190000	201016136	1794	1794	1794	1794	0
55	20231205	185900	201016136	1794	1794	1794	1794	0
56	20231205	185800	201016136	1794	1794	1794	1794	0
57	20231205	185700	201016136	1794	1794	1794	1794	0
58	20231205	185600	201016136	1794	1794	1794	1794	0
59	20231205	185500	201016136	1794	1794	1794	1794	0
60	20231205	185400	201016136	1794	1794	1794	1794	0
61	20231205	185300	201016136	1794	1794	1794	1794	0
62	20231205	185200	201016136	1794	1794	1794	1794	3910
63	20231205	185100	201016136	1794	1794	1794	1794	0
64	20231205	185000	201016136	1794	1794	1794	1794	0
65	20231205	184900	201016136	1794	1794	1794	1794	0
66	20231205	184800	201016136	1794	1794	1794	1794	0
67	20231205	184700	201016136	1794	1794	1794	1794	0
68	20231205	184600	201016136	1794	1794	1794	1794	0
69	20231205	184500	201016136	1794	1794	1794	1794	0
70	20231205	184400	201016136	1794	1794	1794	1794	0
71	20231205	184300	201016136	1794	1794	1794	1794	0
72	20231205	184200	201016136	1794	1794	1794	1794	0
73	20231205	184100	201016136	1794	1794	1794	1794	0
74	20231205	184000	201016136	1794	1794	1794	1794	0
75	20231205	183900	201016136	1794	1794	1794	1794	0
76	20231205	183800	201016136	1794	1794	1794	1794	0
77	20231205	183700	201016136	1794	1794	1794	1794	0
78	20231205	183600	201016136	1794	1794	1794	1794	0
79	20231205	183500	201016136	1794	1794	1794	1794	0
80	20231205	183400	201016136	1794	1794	1794	1794	0
81	20231205	183300	201016136	1794	1794	1794	1794	0
82	20231205	183200	201016136	1794	1794	1794	1794	0
83	20231205	183100	201016136	1794	1794	1794	1794	0
84	20231205	183000	201016136	1794	1794	1794	1794	0
85	20231205	182900	201016136	1794	1794	1794	1794	0
86	20231205	182800	201016136	1794	1794	1794	1794	0
87	20231205	182700	201016136	1794	1794	1794	1794	0
88	20231205	182600	201016136	1794	1794	1794	1794	0
89	20231205	182500	201016136	1794	1794	1794	1794	0
90	20231205	182400	201016136	1794	1794	1794	1794	0
91	20231205	182300	201016136	1794	1794	1794	1794	0
92	20231205	182200	201016136	1794	1794	1794	1794	3910
93	20231205	182100	201016136	1794	1794	1794	1794	0
94	20231205	182000	201016136	1794	1794	1794	1794	0
95	20231205	181900	201016136	1794	1794	1794	1794	0
96	20231205	181800	201016136	1794	1794	1794	1794	0
97	20231205	181700	201016136	1794	1794	1794	1794	0
98	20231205	181600	201016136	1794	1794	1794	1794	0
99	20231205	181500	201016136	1794	1794	1794	1794	0
100	20231205	181400	201016136	1794	1794	1794	1794	0
101	20231205	181300	201016136	1794	1794	1794	1794	0
102	20231205	181200	201016136	1794	1794	1794	1794	0
103	20231205	181100	201016136	1794	1794	1794	1794	0
104	20231205	181000	201016136	1794	1794	1794	1794	0
105	20231205	180900	201016136	1794	1794	1794	1794	0
106	20231205	180800	201016136	1794	1794	1794	1794	0
107	20231205	180700	201016136	1794	1794	1794	1794	0
108	20231205	180600	201016136	1794	1794	1794	1794	0
109	20231205	180500	201016136	1794	1794	1794	1794	0
110	20231205	180400	201016136	1794	1794	1794	1794	0
111	20231205	180300	201016136	1794	1794	1794	1794	0
112	20231205	180200	201016136	1794	1794	1794	1794	0
113	20231205	180100	201016136	1794	1794	1794	1794	0
114	20231205	180000	201016136	1794	1794	1794	1794	0
115	20231205	175900	201016136	1794	1794	1794	1794	0
116	20231205	175800	201016136	1794	1794	1794	1794	0
117	20231205	175700	201016136	1794	1794	1794	1794	0
118	20231205	175600	201016136	1794	1794	1794	1794	0
119	20231205	175500	201016136	1794	1794	1794	1794	0
120	20231205	175400	201016136	1794	1794	1794	1794	0
121	20231205	175300	201016136	1794	1794	1794	1794	0
122	20231205	175200	201016136	1794	1794	1794	1794	3910
123	20231205	175100	201016136	1794	1794	1794	1794	0
124	20231205	175000	201016136	1794	1794	1794	1794	0
125	20231205	174900	201016136	1794	1794	1794	1794	0
126	20231205	174800	201016136	1794	1794	1794	1794	0
127	20231205	174700	201016136	1794	1794	1794	1794	0
128	20231205	174600	201016136	1794	1794	1794	1794	0
129	20231205	174500	201016136	1794	1794	1794	1794	0
130	20231205	174400	201016136	1794	1794	1794	1794	0
131	20231205	174300	201016136	1794	1794	1794	1794	0
132	20231205	174200	201016136	1794	1794	1794	1794	0
133	20231205	174100	201016136	1794	1794	1794	1794	0
134	20231205	174000	201016136	1794	1794	1794	1794	0
135	20231205	173900	201016136	1794	1794	1794	1794	0
136	20231205	173800	201016136	1794	1794	1794	1794	0
137	20231205	173700	201016136	1794	1794	1794	1794	0
138	20231205	173600	201016136	1794	1794	1794	1794	0
139	20231205	173500	201016136	1794	1794	1794	1794	0
140	20231205	173400	201016136	1794	1794	1794	1794	0
141	20231205	173300	201016136	1794	1794	1794	1794	0
142	20231205	173200	201016136	1794	1794	1794	1794	0
143	20231205	173100	201016136	1794	1794	1794	1794	0
144	20231205	173000	201016136	1794	1794	1794	1794	0
145	20231205	172900	201016136	1794	1794	1794	1794	0
146	20231205	172800	201016136	1794	1794	1794	1794	0
147	20231205	172700	201016136	1794	1794	1794	1794	0
148	20231205	172600	201016136	1794	1794	1794	1794	0
149	20231205	172500	201016136	1794	1794	1794	1794	0
150	20231205	172400	201016136	1794	1794	1794	1794	0
151	20231205	172300	201016136	1794	1794	1794	1794	0
152	20231205	172200	201016136	1794	1794	1794	1794	3910
153	20231205	172100	201016136	1794	1794	1794	1794	0
154	20231205	172000	201016136	1794	1794	1794	1794	0
155	20231205	171900	201016136	1794	1794	1794	1794	0
156	20231205	171800	201016136	1794	1794	1794	1794	0
157	20231205	171700	201016136	1794	1794	1794	1794	0
158	20231205	171600	201016136	1794	1794	1794	1794	0
159	20231205	171500	201016136	1794	1794	1794	1794	0
160	20231205	171400	201016136	1794	1794	1794	1794	0
161	20231205	171300	201016136	1794	1794	1794	1794	0
162	20231205	171200	201016136	1794	1794	1794	1794	0
163	20231205	171100	201016136	1794	1794	1794	1794	0
164	20231205	171000	201016136	1794	1794	1794	1794	0
165	20231205	170900	201016136	1794	1794	1794	1794	0
166	20231205	170800	201016136	1794	1794	1794	1794	0
167	20231205	170700	201016136	1794	1794	1794	1794	0
168	20231205	170600	201016136	1794	1794	1794	1794	0
169	20231205	170500	201016136	1794	1794	1794	1794	0
170	20231205	170400	201016136	1794	1794	1794	1794	0
171	20231205	170300	201016136	1794	1794	1794	1794	0
172	20231205	170200	201016136	1794	1794	1794	1794	0
173	20231205	170100	201016136	1794	1794	1794	1794	0
174	20231205	170000	201016136	1794	1794	1794	1794	0
175	20231205	165900	201016136	1794	1794	1794	1794	0
176	20231205	165800	201016136	1794	1794	1794	1794	0
177	20231205	165700	201016136	1794	1794	1794	1794	0
178	20231205	165600	201016136	1794	1794	1794	1794	0
179	20231205	165500	201016136	1794	1794	1794	1794	0
180	20231205	165400	201016136	1794	1794	1794	1794	0
181	20231205	165300	201016136	1794	1794	1794	1794	0
182	20231205	165200	201016136	1794	1794	1794	1794	3910
183	20231205	165100	201016136	1794	1794	1794	1794	0
184	20231205	165000	201016136	1794	1794	1794	1794	0
185	20231205	164900	201016136	1794	1794	1794	1794	0
186	20231205	164800	201016136	1794	1794	1794	1794	0
187	20231205	164700	201016136	1794	1794	1794	1794	0
188	20231205	164600	201016136	1794	1794	1794	1794	0
189	20231205	164500	201016136	1794	1794	1794	1794	0
190	20231205	164400	201016136	1794	1794	1794	1794	0
191	20231205	164300	201016136	1794	1794	1794	1794	0
192	20231205	164200	201016136	1794	1794	1794	1794	0
193	20231205	164100	201016136	1794	1794	1794	1794	0
194	20231205	164000	201016136	1794	1794	1794	1794	0
195	20231205	163900	201016136	1794	1794	1794	1794	0
196	20231205	163800	201016136	1794	1794	1794	1794	0
197	20231205	163700	201016136	1794	1794	1794	1794	0
198	20231205	163600	201016136	1794	1794	1794	1794	0
199	20231205	163500	201016136	1794	1794	1794	1794	0
200	20231205	163400	201016136	1794	1794	1794	1794	0
201	20231205	163300	201016136	1794	1794	1794	1794	0
202	20231205	163200	201016136	1794	1794	1794	1794	0
203	20231205	163100	201016136	1794	1794	1794	1794	0
204	20231205	163000	201016136	1794	1794	1794	1794	0
205	20231205	162900	201016136	1794	1794	1794	1794	0
206	20231205	162800	201016136	1794	1794	1794	1794	0
207	20231205	162700	201016136	1794	1794	1794	1794	0
208	20231205	162600	201016136	1794	1794	1794	1794	0
209	20231205	162500	201016136	1794	1794	1794	1794	0
210	20231205	162400	201016136	1794	1794	1794	1794	0
211	20231205	162300	201016136	1794	1794	1794	1794	0
212	20231205	162200	201016136	1794	1794	1794	1794	3910
213	20231205	162100	201016136	1794	1794	1794	1794	0
214	20231205	162000	201016136	1794	1794	1794	1794	0
215	20231205	161900	201016136	1794	1794	1794	1794	0
216	20231205	161800	201016136	1794	1794	1794	1794	0
217	20231205	161700	201016136	1794	1794	1794	1794	0
218	20231205	161600	201016136	1794	1794	1794	1794	0
219	20231205	161500	201016136	1794	1794	1794	1794	0
220	20231205	161400	201016136	1794	1794	1794	1794	0
221	20231205	161300	201016136	1794	1794	1794	1794	0
222	20231205	161200	201016136	1794	1794	1794	1794	0
223	20231205	161100	201016136	1794	1794	1794	1794	0
224	20231205	161000	201016136	1794	1794	1794	1794	0
225	20231205	160900	201016136	1794	1794	1794	1794	0
226	20231205	160800	201016136	1794	1794	1794	1794	0
227	20231205	160700	201016136	1794	1794	1794	1794	0
228	20231205	160600	201016136	1794	1794	1794	1794	0
229	20231205	160500	201016136	1794	1794	1794	1794	0
230	20231205	160400	201016136	1794	1794	1794	1794	0
231	20231205	160300	201016136	1794	1794	1794	1794	0
232	20231205	160200	201016136	1794	1794	1794	1794	0
233	20231205	160100	201016136	1794	1794	1794	1794	0
234	20231205	160000	201016136	1794	1794	1794	1794	0
235	20231205	155900	201016136	1794	1794	1794	1794	0
236	20231205	155800	201016136	1794	1794	1794	1794	0
237	20231205	155700	201016136	1794	1794	1794	1794	0
238	20231205	155600	201016136	1794	1794	1794	1794	0
239	20231205	155500	201016136	1794	1794	1794	1794	0
240	20231205	155400	201016136	1794	1794	1794	1794	0
241	20231205	155300	201016136	1794	1794	1794	1794	0
242	20231205	155200	201016136	1794	1794	1794	1794	3910
243	20231205	155100	201016136	1794	1794	1794	1794	0
244	20231205	155000	201016136	1794	1794	1794	1794	0
245	20231205	154900	201016136	1794	1794	1794	1794	0
246	20231205	154800	201016136	1794	1794	1794	1794	0
247	20231205	154700	201016136	1794	1794	1794	1794	0
248	20231205	154600	201016136	1794	1794	1794	1794	0
249	20231205	154500	201016136	1794	1794	1794	1794	0
250	20231205	154400	201016136	1794	1794	1794	1794	0
251	20231205	154300	201016136	1794	1794	1794	1794	0
252	20231205	154200	201016136	1794	1794	1794	1794	0
253	20231205	154100	201016136	1794	1794	1794	1794	0
254	20231205	154000	201016136	1794	1794	1794	1794	0
255	20231205	153900	201016136	1794	1794	1794	1794	0
256	20231205	153800	201016136	1794	1794	1794	1794	0
257	20231205	153700	201016136	1794	1794	1794	1794	0
258	20231205	153600	201016136	1794	1794	1794	1794	0
259	20231205	153500	201016136	1794	1794	1794	1794	0
260	20231205	153400	201016136	1794	1794	1794	1794	0
261	20231205	153300	201016136	1794	1794	1794	1794	0
262	20231205	153200	201016136	1794	1794	1794	1794	0
263	20231205	153100	201016136	1794	1794	1794	1794	0
264	20231205	153000	201016136	1794	1794	1794	1794	3910
265	20231205	152900	194001596	1771	1771	1771	1771	0
266	20231205	152800	194001596	1771	1771	1771	1771	0
267	20231205	152700	194001596	1771	1771	1771	1771	0
268	20231205	152600	194001596	1771	1771	1771	1771	0
269	20231205	152500	194001596	1771	1771	1771	1771	0
270	20231205	152400	194001596	1771	1771	1771	1771	0
271	20231205	152300	194001596	1771	1771	1771	1771	0
272	20231205	152200	194001596	1771	1771	1771	1771	0
273	20231205	152100	194001596	1771	1771	1771	1771	0
274	20231205	152000	194001596	1771	1771	1771	1771	0
275	20231205	151900	194001596	1771	1769	1795	1768	1311
276	20231205	151800	191670937	1795	1774	1795	1768	1651
277	20231205	151700	188731069	1795	1794	1795	1794	600
278	20231205	151600	187654602	1794	1794	1794	1794	0
279	20231205	151500	187654602	1794	1794	1794	1794	100
280	20231205	151400	187475202	1795	1795	1795	1795	0
281	20231205	151300	187475202	1795	1795	1795	1795	0
282	20231205	151200	187475202	1795	1769	1795	1767	265
283	20231205	151100	187001609	1795	1795	1795	1795	0
284	20231205	151000	187001609	1795	1795	1795	1795	0
285	20231205	150900	187001609	1795	1793	1795	1793	150
286	20231205	150800	186732479	1795	1790	1795	1790	800
287	20231205	150700	185299225	1791	1791	1791	1791	0
288	20231205	150600	185299225	1791	1789	1791	1789	500
289	20231205	150500	184404201	1790	1780	1790	1780	2600
290	20231205	150400	179770016	1781	1781	1781	1781	0
291	20231205	150300	179770016	1781	1779	1781	1779	500
292	20231205	150200	178879990	1781	1775	1781	1775	800
293	20231205	150100	177457809	1765	1765	1765	1765	1330
294	20231205	150000	175110359	1776	1776	1776	1776	3
295	20231205	145900	175105031	1765	1765	1765	1765	1130
296	20231205	145800	173110581	1781	1781	1781	1781	0
297	20231205	145700	173110581	1781	1775	1781	1775	650
298	20231205	145600	171953726	1765	1765	1765	1765	0
299	20231205	145500	171953726	1765	1765	1765	1765	0
300	20231205	145400	171953726	1765	1765	1765	1765	0
301	20231205	145300	171953726	1765	1776	1776	1765	72
302	20231205	145200	171826524	1765	1767	1767	1765	2233
303	20231205	145100	167883036	1767	1767	1767	1767	0
304	20231205	145000	167883036	1767	1783	1783	1767	504
305	20231205	144900	166992408	1783	1782	1783	1782	568
306	20231205	144800	165980225	1782	1782	1782	1782	4
307	20231205	144700	165973097	1777	1777	1777	1777	0
308	20231205	144600	165973097	1777	1777	1777	1777	0
309	20231205	144500	165973097	1777	1777	1777	1777	501
310	20231205	144400	165082820	1767	1768	1768	1767	2657
311	20231205	144300	160386148	1767	1768	1768	1767	717
312	20231205	144200	159118909	1768	1768	1768	1768	0
313	20231205	144100	159118909	1768	1768	1768	1768	418
314	20231205	144000	158379885	1768	1768	1768	1768	0
315	20231205	143900	158379885	1768	1768	1768	1768	0
316	20231205	143800	158379885	1768	1768	1768	1768	729
317	20231205	143700	157091013	1769	1770	1770	1769	124
318	20231205	143600	156871599	1782	1782	1782	1782	0
319	20231205	143500	156871599	1782	1782	1782	1782	0
320	20231205	143400	156871599	1782	1782	1782	1782	0
321	20231205	143300	156871599	1782	1782	1782	1782	0
322	20231205	143200	156871599	1782	1776	1782	1776	369
323	20231205	143100	156216249	1787	1787	1787	1787	0
324	20231205	143000	156216249	1787	1787	1787	1787	0
325	20231205	142900	156216249	1787	1787	1787	1787	0
326	20231205	142800	156216249	1787	1787	1787	1787	0
327	20231205	142700	156216249	1787	1787	1787	1787	0
328	20231205	142600	156216249	1787	1787	1787	1787	0
329	20231205	142500	156216249	1787	1787	1787	1787	0
330	20231205	142400	156216249	1787	1787	1787	1787	0
331	20231205	142300	156216249	1787	1787	1787	1787	0
332	20231205	142200	156216249	1787	1787	1787	1787	0
333	20231205	142100	156216249	1787	1787	1787	1787	2
334	20231205	142000	156212675	1786	1786	1786	1786	0
335	20231205	141900	156212675	1786	1786	1786	1786	115
336	20231205	141800	156007285	1792	1792	1792	1792	0
337	20231205	141700	156007285	1792	1792	1792	1792	0
338	20231205	141600	156007285	1792	1792	1792	1792	0
339	20231205	141500	156007285	1792	1775	1792	1775	2800
340	20231205	141400	151018702	1775	1775	1775	1775	20
341	20231205	141300	150983202	1777	1777	1777	1777	0
342	20231205	141200	150983202	1777	1777	1777	1777	0
343	20231205	141100	150983202	1777	1777	1777	1777	0
344	20231205	141000	150983202	1777	1777	1777	1777	60
345	20231205	140900	150876582	1783	1783	1783	1783	0
346	20231205	140800	150876582	1783	1777	1783	1777	50
347	20231205	140700	150787702	1778	1778	1778	1778	0
348	20231205	140600	150787702	1778	1778	1778	1778	0
349	20231205	140500	150787702	1778	1768	1784	1768	247
350	20231205	140400	150349974	1768	1768	1768	1768	300
351	20231205	140300	149819574	1786	1765	1786	1765	1001
352	20231205	140200	148052788	1767	1781	1781	1765	12043
353	20231205	140100	126784225	1795	1795	1795	1795	0
354	20231205	140000	126784225	1795	1795	1795	1795	0
355	20231205	135900	126784225	1795	1795	1795	1795	0
356	20231205	135800	126784225	1795	1789	1795	1789	63
357	20231205	135700	126671489	1789	1779	1789	1779	1239
358	20231205	135600	124466368	1778	1778	1778	1778	0
359	20231205	135500	124466368	1778	1780	1780	1778	100
360	20231205	135400	124288428	1790	1790	1790	1790	0
361	20231205	135300	124288428	1790	1790	1790	1790	0
362	20231205	135200	124288428	1790	1790	1790	1790	1
363	20231205	135100	124286638	1780	1781	1781	1780	1000
364	20231205	135000	122506598	1796	1796	1796	1796	0
365	20231205	134900	122506598	1796	1781	1796	1781	99
366	20231205	134800	122329575	1798	1781	1798	1781	1500
367	20231205	134700	119640865	1781	1781	1781	1781	534
368	20231205	134600	118689811	1799	1799	1799	1799	0
369	20231205	134500	118689811	1799	1791	1799	1791	2000
370	20231205	134400	115097295	1796	1796	1796	1796	0
371	20231205	134300	115097295	1796	1796	1796	1796	0
372	20231205	134200	115097295	1796	1794	1796	1794	200
373	20231205	134100	114738444	1796	1796	1796	1796	0
374	20231205	134000	114738444	1796	1796	1796	1796	0
375	20231205	133900	114738444	1796	1775	1796	1775	231
376	20231205	133800	114328398	1796	1796	1796	1796	0
377	20231205	133700	114328398	1796	1796	1796	1796	0
378	20231205	133600	114328398	1796	1796	1796	1796	1
379	20231205	133500	114326602	1770	1773	1773	1770	110
380	20231205	133400	114131823	1798	1798	1798	1798	0
381	20231205	133300	114131823	1798	1792	1798	1792	51
382	20231205	133200	114040265	1792	1792	1792	1792	1
383	20231205	133100	114038473	1799	1799	1799	1799	0
384	20231205	133000	114038473	1799	1799	1799	1799	0
385	20231205	132900	114038473	1799	1799	1799	1799	0
386	20231205	132800	114038473	1799	1799	1799	1799	0
387	20231205	132700	114038473	1799	1799	1799	1799	0
388	20231205	132600	114038473	1799	1799	1799	1799	0
389	20231205	132500	114038473	1799	1795	1799	1795	700
390	20231205	132400	112780737	1798	1798	1798	1798	72
391	20231205	132300	112651281	1799	1799	1799	1799	0
392	20231205	132200	112651281	1799	1797	1799	1797	600
393	20231205	132100	111572741	1797	1791	1797	1791	252
394	20231205	132000	111120656	1770	1782	1782	1770	1725
395	20231205	131900	108062686	1799	1783	1799	1783	3370
396	20231205	131800	102008469	1783	1793	1793	1783	96
397	20231205	131700	101837201	1793	1793	1793	1793	0
398	20231205	131600	101837201	1793	1793	1793	1793	0
399	20231205	131500	101837201	1793	1793	1793	1793	0
400	20231205	131400	101837201	1793	1793	1793	1793	2
401	20231205	131300	101833615	1793	1793	1793	1793	0
402	20231205	131200	101833615	1793	1793	1793	1793	0
403	20231205	131100	101833615	1793	1793	1793	1793	0
404	20231205	131000	101833615	1793	1793	1793	1793	0
405	20231205	130900	101833615	1793	1793	1793	1793	0
406	20231205	130800	101833615	1793	1793	1793	1793	0
407	20231205	130700	101833615	1793	1791	1793	1791	33
408	20231205	130600	101774506	1784	1784	1784	1784	0
409	20231205	130500	101774506	1784	1784	1784	1784	0
410	20231205	130400	101774506	1784	1784	1784	1784	5
411	20231205	130300	101765586	1784	1784	1784	1784	2
412	20231205	130200	101762018	1784	1784	1784	1784	0
413	20231205	130100	101762018	1784	1784	1784	1784	0
414	20231205	130000	101762018	1784	1783	1784	1783	1002
415	20231205	125900	99975450	1783	1783	1783	1783	4
416	20231205	125800	99968318	1783	1783	1783	1783	1
417	20231205	125700	99966535	1772	1772	1772	1772	0
418	20231205	125600	99966535	1772	1772	1772	1772	0
419	20231205	125500	99966535	1772	1772	1772	1772	0
420	20231205	125400	99966535	1772	1772	1772	1772	0
421	20231205	125300	99966535	1772	1772	1772	1772	0
422	20231205	125200	99966535	1772	1772	1772	1772	200
423	20231205	125100	99612135	1798	1798	1798	1798	0
424	20231205	125000	99612135	1798	1798	1798	1798	0
425	20231205	124900	99612135	1798	1798	1798	1798	0
426	20231205	124800	99612135	1798	1798	1798	1798	0
427	20231205	124700	99612135	1798	1788	1798	1788	200
428	20231205	124600	99253686	1788	1798	1799	1768	1065
429	20231205	124500	97343294	1799	1799	1799	1799	0
430	20231205	124400	97343294	1799	1794	1799	1794	500
431	20231205	124300	96445594	1795	1789	1795	1789	1200
432	20231205	124200	94296737	1790	1790	1790	1790	0
433	20231205	124100	94296737	1790	1785	1790	1785	400
434	20231205	124000	93582125	1787	1782	1787	1782	786
435	20231205	123900	92181070	1783	1783	1783	1783	0
436	20231205	123800	92181070	1783	1764	1783	1764	503
437	20231205	123700	91284594	1764	1766	1766	1764	5000
438	20231205	123600	82464320	1800	1800	1800	1800	0
439	20231205	123500	82464320	1800	1769	1800	1769	2500
440	20231205	123400	78017762	1769	1769	1769	1769	0
441	20231205	123300	78017762	1769	1769	1769	1769	0
442	20231205	123200	78017762	1769	1769	1769	1769	0
443	20231205	123100	78017762	1769	1769	1769	1769	0
444	20231205	123000	78017762	1769	1769	1769	1769	1
445	20231205	122900	78015993	1760	1760	1760	1760	800
446	20231205	122800	76607993	1760	1760	1760	1760	0
447	20231205	122700	76607993	1760	1760	1760	1760	0
448	20231205	122600	76607993	1760	1760	1760	1760	1
449	20231205	122500	76606233	1769	1769	1769	1769	1
450	20231205	122400	76604464	1774	1774	1774	1774	0
451	20231205	122300	76604464	1774	1774	1774	1774	0
452	20231205	122200	76604464	1774	1774	1774	1774	0
453	20231205	122100	76604464	1774	1774	1774	1774	0
454	20231205	122000	76604464	1774	1774	1774	1774	0
455	20231205	121900	76604464	1774	1774	1774	1774	0
456	20231205	121800	76604464	1774	1774	1774	1774	0
457	20231205	121700	76604464	1774	1774	1774	1774	0
458	20231205	121600	76604464	1774	1774	1774	1774	0
459	20231205	121500	76604464	1774	1774	1774	1774	0
460	20231205	121400	76604464	1774	1774	1774	1774	0
461	20231205	121300	76604464	1774	1763	1774	1760	3001
462	20231205	121200	71318482	1763	1763	1763	1763	10
463	20231205	121100	71300852	1777	1777	1777	1777	0
464	20231205	121000	71300852	1777	1777	1777	1777	0
465	20231205	120900	71300852	1777	1777	1777	1777	0
466	20231205	120800	71300852	1777	1777	1777	1777	0
467	20231205	120700	71300852	1777	1777	1777	1777	0
468	20231205	120600	71300852	1777	1777	1777	1777	0
469	20231205	120500	71300852	1777	1777	1777	1777	1
470	20231205	120400	71299075	1777	1777	1777	1777	0
471	20231205	120300	71299075	1777	1777	1777	1777	0
472	20231205	120200	71299075	1777	1777	1777	1777	0
473	20231205	120100	71299075	1777	1777	1777	1777	15
474	20231205	120000	71272420	1777	1777	1777	1777	1
475	20231205	115900	71270643	1777	1776	1777	1776	500
476	20231205	115800	70382592	1776	1775	1776	1775	500
477	20231205	115700	69495041	1775	1775	1775	1775	0
478	20231205	115600	69495041	1775	1775	1775	1775	0
479	20231205	115500	69495041	1775	1775	1775	1775	0
480	20231205	115400	69495041	1775	1775	1775	1775	0
481	20231205	115300	69495041	1775	1775	1775	1775	0
482	20231205	115200	69495041	1775	1775	1775	1775	0
483	20231205	115100	69495041	1775	1775	1775	1775	0
484	20231205	115000	69495041	1775	1775	1775	1775	0
485	20231205	114900	69495041	1775	1775	1775	1775	0
486	20231205	114800	69495041	1775	1775	1775	1775	0
487	20231205	114700	69495041	1775	1775	1775	1775	0
488	20231205	114600	69495041	1775	1775	1775	1775	0
489	20231205	114500	69495041	1775	1775	1775	1775	50
490	20231205	114400	69406291	1775	1775	1775	1775	0
491	20231205	114300	69406291	1775	1775	1775	1775	0
492	20231205	114200	69406291	1775	1775	1775	1775	0
493	20231205	114100	69406291	1775	1775	1775	1775	0
494	20231205	114000	69406291	1775	1774	1775	1774	2
495	20231205	113900	69402742	1762	1762	1762	1762	0
496	20231205	113800	69402742	1762	1762	1762	1762	1
497	20231205	113700	69400980	1774	1774	1774	1774	1
498	20231205	113600	69399206	1771	1770	1771	1770	506
499	20231205	113500	68503456	1770	1770	1770	1770	0
500	20231205	113400	68503456	1770	1770	1770	1770	0
501	20231205	113300	68503456	1770	1770	1770	1770	0
502	20231205	113200	68503456	1770	1770	1770	1770	0
503	20231205	113100	68503456	1770	1770	1770	1770	0
504	20231205	113000	68503456	1770	1770	1770	1770	0
505	20231205	112900	68503456	1770	1770	1770	1770	157
506	20231205	112800	68225566	1772	1772	1772	1772	5
507	20231205	112700	68216706	1772	1772	1772	1772	0
508	20231205	112600	68216706	1772	1772	1772	1772	0
509	20231205	112500	68216706	1772	1772	1772	1772	1
510	20231205	112400	68214934	1772	1772	1772	1772	4
511	20231205	112300	68207846	1752	1752	1752	1752	0
512	20231205	112200	68207846	1752	1752	1752	1752	0
513	20231205	112100	68207846	1752	1752	1752	1752	0
514	20231205	112000	68207846	1752	1752	1752	1752	0
515	20231205	111900	68207846	1752	1752	1752	1752	0
516	20231205	111800	68207846	1752	1759	1759	1752	2100
517	20231205	111700	64523707	1760	1765	1765	1760	1848
518	20231205	111600	61269965	1766	1768	1768	1766	785
519	20231205	111500	59883510	1772	1772	1772	1772	0
520	20231205	111400	59883510	1772	1772	1772	1768	85
521	20231205	111300	59732942	1768	1768	1768	1768	0
522	20231205	111200	59732942	1768	1768	1768	1768	0
523	20231205	111100	59732942	1768	1768	1768	1768	73
524	20231205	111000	59603878	1769	1772	1772	1769	1187
525	20231205	110900	57502840	1773	1774	1774	1773	109
526	20231205	110800	57309566	1777	1779	1779	1777	70
527	20231205	110700	57185076	1775	1775	1775	1775	43
528	20231205	110600	57108751	1776	1776	1776	1776	4
529	20231205	110500	57101647	1776	1780	1780	1776	813
530	20231205	110400	55656183	1780	1780	1780	1780	50
531	20231205	110300	55567183	1780	1780	1780	1780	0
532	20231205	110200	55567183	1780	1780	1780	1780	0
533	20231205	110100	55567183	1780	1780	1780	1780	1
534	20231205	110000	55565403	1780	1783	1783	1780	957
535	20231205	105900	53861860	1784	1787	1787	1784	558
536	20231205	105800	52865681	1787	1787	1787	1787	0
537	20231205	105700	52865681	1787	1787	1787	1787	5055
538	20231205	105600	43832396	1798	1798	1798	1798	0
539	20231205	105500	43832396	1798	1798	1798	1798	3
540	20231205	105400	43827002	1787	1787	1787	1787	0
541	20231205	105300	43827002	1787	1787	1787	1787	0
542	20231205	105200	43827002	1787	1787	1787	1787	0
543	20231205	105100	43827002	1787	1787	1787	1787	0
544	20231205	105000	43827002	1787	1798	1799	1787	2100
545	20231205	104900	40073099	1798	1798	1798	1798	0
546	20231205	104800	40073099	1798	1798	1798	1798	0
547	20231205	104700	40073099	1798	1798	1798	1798	3
548	20231205	104600	40067705	1799	1799	1799	1799	0
549	20231205	104500	40067705	1799	1799	1799	1799	0
550	20231205	104400	40067705	1799	1799	1799	1799	0
551	20231205	104300	40067705	1799	1799	1799	1799	0
552	20231205	104200	40067705	1799	1799	1799	1799	121
553	20231205	104100	39850026	1799	1799	1799	1799	98
554	20231205	104000	39673724	1799	1799	1799	1799	200
555	20231205	103900	39313924	1799	1799	1799	1799	2
556	20231205	103800	39310326	1799	1799	1799	1799	0
557	20231205	103700	39310326	1799	1799	1799	1799	0
558	20231205	103600	39310326	1799	1799	1799	1799	0
559	20231205	103500	39310326	1799	1799	1799	1799	4
560	20231205	103400	39303130	1799	1799	1799	1799	0
561	20231205	103300	39303130	1799	1799	1799	1799	0
562	20231205	103200	39303130	1799	1799	1799	1799	0
563	20231205	103100	39303130	1799	1799	1799	1799	1000
564	20231205	103000	37504130	1799	1799	1799	1799	0
565	20231205	102900	37504130	1799	1799	1799	1799	0
566	20231205	102800	37504130	1799	1799	1799	1799	1
567	20231205	102700	37502331	1799	1799	1799	1799	1
568	20231205	102600	37500532	1799	1799	1799	1799	0
569	20231205	102500	37500532	1799	1799	1799	1799	0
570	20231205	102400	37500532	1799	1799	1799	1799	0
571	20231205	102300	37500532	1799	1799	1799	1799	0
572	20231205	102200	37500532	1799	1799	1799	1799	5
573	20231205	102100	37491537	1799	1799	1799	1799	0
574	20231205	102000	37491537	1799	1799	1799	1799	0
575	20231205	101900	37491537	1799	1799	1799	1799	0
576	20231205	101800	37491537	1799	1799	1799	1799	105
577	20231205	101700	37302642	1799	1799	1799	1799	105
578	20231205	101600	37113747	1799	1799	1799	1798	1014
579	20231205	101500	35289562	1799	1798	1799	1798	4
580	20231205	101400	35282369	1799	1799	1799	1799	0
581	20231205	101300	35282369	1799	1799	1799	1799	0
582	20231205	101200	35282369	1799	1799	1799	1799	0
583	20231205	101100	35282369	1799	1799	1799	1799	0
584	20231205	101000	35282369	1799	1799	1799	1799	0
585	20231205	100900	35282369	1799	1799	1799	1799	0
586	20231205	100800	35282369	1799	1799	1799	1799	0
587	20231205	100700	35282369	1799	1798	1799	1798	20
588	20231205	100600	35246408	1798	1786	1798	1786	1186
589	20231205	100500	33122237	1799	1796	1799	1796	250
590	20231205	100400	32672728	1799	1799	1799	1799	0
591	20231205	100300	32672728	1799	1799	1799	1799	0
592	20231205	100200	32672728	1799	1799	1799	1799	0
593	20231205	100100	32672728	1799	1799	1799	1799	0
594	20231205	100000	32672728	1799	1799	1799	1799	0
595	20231205	095900	32672728	1799	1799	1799	1799	0
596	20231205	095800	32672728	1799	1799	1799	1799	0
597	20231205	095700	32672728	1799	1799	1799	1799	0
598	20231205	095600	32672728	1799	1795	1799	1795	100
599	20231205	095500	32493057	1799	1799	1799	1799	0
600	20231205	095400	32493057	1799	1798	1799	1798	100
601	20231205	095300	32313245	1799	1799	1799	1799	0
602	20231205	095200	32313245	1799	1795	1799	1795	165
603	20231205	095100	32016754	1799	1798	1799	1798	100
604	20231205	095000	31836937	1798	1798	1798	1798	1
605	20231205	094900	31835139	1799	1799	1799	1799	0
606	20231205	094800	31835139	1799	1798	1799	1798	102
607	20231205	094700	31651723	1799	1793	1799	1793	150
608	20231205	094600	31382533	1785	1785	1785	1785	0
609	20231205	094500	31382533	1785	1785	1785	1785	400
610	20231205	094400	30668533	1799	1799	1799	1799	0
611	20231205	094300	30668533	1799	1799	1799	1799	0
612	20231205	094200	30668533	1799	1799	1799	1799	0
613	20231205	094100	30668533	1799	1797	1799	1797	105
614	20231205	094000	30479772	1799	1794	1799	1794	150
615	20231205	093900	30210340	1799	1799	1799	1799	0
616	20231205	093800	30210340	1799	1799	1799	1799	0
617	20231205	093700	30210340	1799	1799	1799	1794	203
618	20231205	093600	29845407	1800	1790	1800	1788	1526
619	20231205	093500	27106330	1794	1790	1794	1788	1452
620	20231205	093400	24506944	1795	1795	1795	1795	1
621	20231205	093300	24505149	1795	1795	1795	1795	26
622	20231205	093200	24458479	1795	1795	1795	1795	0
623	20231205	093100	24458479	1795	1795	1795	1795	25
624	20231205	093000	24413604	1801	1795	1801	1795	161
625	20231205	092900	24123979	1801	1796	1801	1796	150
626	20231205	092800	23854268	1801	1793	1801	1793	500
627	20231205	092700	22956507	1797	1797	1797	1797	81
628	20231205	092600	22810950	1801	1801	1801	1801	0
629	20231205	092500	22810950	1801	1794	1801	1793	1115
630	20231205	092400	20805538	1796	1794	1796	1794	350
631	20231205	092300	20177090	1801	1801	1801	1801	0
632	20231205	092200	20177090	1801	1782	1801	1782	150
633	20231205	092100	19907341	1782	1782	1782	1782	3
634	20231205	092000	19901995	1782	1782	1801	1782	298
635	20231205	091900	19370921	1808	1808	1808	1808	0
636	20231205	091800	19370921	1808	1808	1808	1808	0
637	20231205	091700	19370921	1808	1808	1808	1808	285
638	20231205	091600	18855641	1810	1810	1810	1810	0
639	20231205	091500	18855641	1810	1804	1810	1804	1300
640	20231205	091400	16509254	1805	1805	1805	1805	0
641	20231205	091300	16509254	1805	1800	1805	1773	1304
642	20231205	091200	14168928	1773	1784	1784	1773	2000
643	20231205	091100	10616444	1805	1804	1805	1804	200
644	20231205	091000	10255641	1805	1805	1805	1805	0
645	20231205	090900	10255641	1805	1805	1805	1805	637
646	20231205	090800	9105856	1805	1804	1805	1804	400
647	20231205	090700	8384217	1805	1804	1805	1804	100
648	20231205	090600	8203810	1805	1784	1805	1784	1200
649	20231205	090500	6060248	1784	1777	1784	1775	717
650	20231205	090400	4787415	1778	1780	1784	1778	14
651	20231205	090300	4762505	1781	1785	1785	1781	8
652	20231205	090200	4748237	1804	1804	1804	1804	0
653	20231205	090100	4748237	1804	1785	1804	1782	550
654	20231205	090000	3766400	1810	1785	1810	1785	2110