KissMeData/084440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195200	554531761	1750	1750	1750	1750	14528
3	20231204	195100	554531761	1750	1750	1750	1750	0
4	20231204	195000	554531761	1750	1750	1750	1750	0
5	20231204	194900	554531761	1750	1750	1750	1750	0
6	20231204	194800	554531761	1750	1750	1750	1750	0
7	20231204	194700	554531761	1750	1750	1750	1750	0
8	20231204	194600	554531761	1750	1750	1750	1750	0
9	20231204	194500	554531761	1750	1750	1750	1750	0
10	20231204	194400	554531761	1750	1750	1750	1750	0
11	20231204	194300	554531761	1750	1750	1750	1750	0
12	20231204	194200	554531761	1750	1750	1750	1750	0
13	20231204	194100	554531761	1750	1750	1750	1750	0
14	20231204	194000	554531761	1750	1750	1750	1750	0
15	20231204	193900	554531761	1750	1750	1750	1750	0
16	20231204	193800	554531761	1750	1750	1750	1750	0
17	20231204	193700	554531761	1750	1750	1750	1750	0
18	20231204	193600	554531761	1750	1750	1750	1750	0
19	20231204	193500	554531761	1750	1750	1750	1750	0
20	20231204	193400	554531761	1750	1750	1750	1750	0
21	20231204	193300	554531761	1750	1750	1750	1750	0
22	20231204	193200	554531761	1750	1750	1750	1750	0
23	20231204	193100	554531761	1750	1750	1750	1750	0
24	20231204	193000	554531761	1750	1750	1750	1750	0
25	20231204	192900	554531761	1750	1750	1750	1750	0
26	20231204	192800	554531761	1750	1750	1750	1750	0
27	20231204	192700	554531761	1750	1750	1750	1750	0
28	20231204	192600	554531761	1750	1750	1750	1750	0
29	20231204	192500	554531761	1750	1750	1750	1750	0
30	20231204	192400	554531761	1750	1750	1750	1750	0
31	20231204	192300	554531761	1750	1750	1750	1750	0
32	20231204	192200	554531761	1750	1750	1750	1750	14528
33	20231204	192100	554531761	1750	1750	1750	1750	0
34	20231204	192000	554531761	1750	1750	1750	1750	0
35	20231204	191900	554531761	1750	1750	1750	1750	0
36	20231204	191800	554531761	1750	1750	1750	1750	0
37	20231204	191700	554531761	1750	1750	1750	1750	0
38	20231204	191600	554531761	1750	1750	1750	1750	0
39	20231204	191500	554531761	1750	1750	1750	1750	0
40	20231204	191400	554531761	1750	1750	1750	1750	0
41	20231204	191300	554531761	1750	1750	1750	1750	0
42	20231204	191200	554531761	1750	1750	1750	1750	0
43	20231204	191100	554531761	1750	1750	1750	1750	0
44	20231204	191000	554531761	1750	1750	1750	1750	0
45	20231204	190900	554531761	1750	1750	1750	1750	0
46	20231204	190800	554531761	1750	1750	1750	1750	0
47	20231204	190700	554531761	1750	1750	1750	1750	0
48	20231204	190600	554531761	1750	1750	1750	1750	0
49	20231204	190500	554531761	1750	1750	1750	1750	0
50	20231204	190400	554531761	1750	1750	1750	1750	0
51	20231204	190300	554531761	1750	1750	1750	1750	0
52	20231204	190200	554531761	1750	1750	1750	1750	0
53	20231204	190100	554531761	1750	1750	1750	1750	0
54	20231204	190000	554531761	1750	1750	1750	1750	0
55	20231204	185900	554531761	1750	1750	1750	1750	0
56	20231204	185800	554531761	1750	1750	1750	1750	0
57	20231204	185700	554531761	1750	1750	1750	1750	0
58	20231204	185600	554531761	1750	1750	1750	1750	0
59	20231204	185500	554531761	1750	1750	1750	1750	0
60	20231204	185400	554531761	1750	1750	1750	1750	0
61	20231204	185300	554531761	1750	1750	1750	1750	0
62	20231204	185200	554531761	1750	1750	1750	1750	14528
63	20231204	185100	554531761	1750	1750	1750	1750	0
64	20231204	185000	554531761	1750	1750	1750	1750	0
65	20231204	184900	554531761	1750	1750	1750	1750	0
66	20231204	184800	554531761	1750	1750	1750	1750	0
67	20231204	184700	554531761	1750	1750	1750	1750	0
68	20231204	184600	554531761	1750	1750	1750	1750	0
69	20231204	184500	554531761	1750	1750	1750	1750	0
70	20231204	184400	554531761	1750	1750	1750	1750	0
71	20231204	184300	554531761	1750	1750	1750	1750	0
72	20231204	184200	554531761	1750	1750	1750	1750	0
73	20231204	184100	554531761	1750	1750	1750	1750	0
74	20231204	184000	554531761	1750	1750	1750	1750	0
75	20231204	183900	554531761	1750	1750	1750	1750	0
76	20231204	183800	554531761	1750	1750	1750	1750	0
77	20231204	183700	554531761	1750	1750	1750	1750	0
78	20231204	183600	554531761	1750	1750	1750	1750	0
79	20231204	183500	554531761	1750	1750	1750	1750	0
80	20231204	183400	554531761	1750	1750	1750	1750	0
81	20231204	183300	554531761	1750	1750	1750	1750	0
82	20231204	183200	554531761	1750	1750	1750	1750	0
83	20231204	183100	554531761	1750	1750	1750	1750	0
84	20231204	183000	554531761	1750	1750	1750	1750	0
85	20231204	182900	554531761	1750	1750	1750	1750	0
86	20231204	182800	554531761	1750	1750	1750	1750	0
87	20231204	182700	554531761	1750	1750	1750	1750	0
88	20231204	182600	554531761	1750	1750	1750	1750	0
89	20231204	182500	554531761	1750	1750	1750	1750	0
90	20231204	182400	554531761	1750	1750	1750	1750	0
91	20231204	182300	554531761	1750	1750	1750	1750	0
92	20231204	182200	554531761	1750	1750	1750	1750	14528
93	20231204	182100	554531761	1750	1750	1750	1750	0
94	20231204	182000	554531761	1750	1750	1750	1750	0
95	20231204	181900	554531761	1750	1750	1750	1750	0
96	20231204	181800	554531761	1750	1750	1750	1750	0
97	20231204	181700	554531761	1750	1750	1750	1750	0
98	20231204	181600	554531761	1750	1750	1750	1750	0
99	20231204	181500	554531761	1750	1750	1750	1750	0
100	20231204	181400	554531761	1750	1750	1750	1750	0
101	20231204	181300	554531761	1750	1750	1750	1750	0
102	20231204	181200	554531761	1750	1750	1750	1750	0
103	20231204	181100	554531761	1750	1750	1750	1750	0
104	20231204	181000	554531761	1750	1750	1750	1750	0
105	20231204	180900	554531761	1750	1750	1750	1750	0
106	20231204	180800	554531761	1750	1750	1750	1750	0
107	20231204	180700	554531761	1750	1750	1750	1750	0
108	20231204	180600	554531761	1750	1750	1750	1750	0
109	20231204	180500	554531761	1750	1750	1750	1750	0
110	20231204	180400	554531761	1750	1750	1750	1750	0
111	20231204	180300	554531761	1750	1750	1750	1750	0
112	20231204	180200	554531761	1750	1750	1750	1750	0
113	20231204	180100	554531761	1750	1750	1750	1750	0
114	20231204	180000	554531761	1750	1750	1750	1750	0
115	20231204	175900	554531761	1750	1750	1750	1750	0
116	20231204	175800	554531761	1750	1750	1750	1750	0
117	20231204	175700	554531761	1750	1750	1750	1750	0
118	20231204	175600	554531761	1750	1750	1750	1750	0
119	20231204	175500	554531761	1750	1750	1750	1750	0
120	20231204	175400	554531761	1750	1750	1750	1750	0
121	20231204	175300	554531761	1750	1750	1750	1750	0
122	20231204	175200	554531761	1750	1750	1750	1750	14528
123	20231204	175100	554531761	1750	1750	1750	1750	0
124	20231204	175000	554531761	1750	1750	1750	1750	0
125	20231204	174900	554531761	1750	1750	1750	1750	0
126	20231204	174800	554531761	1750	1750	1750	1750	0
127	20231204	174700	554531761	1750	1750	1750	1750	0
128	20231204	174600	554531761	1750	1750	1750	1750	0
129	20231204	174500	554531761	1750	1750	1750	1750	0
130	20231204	174400	554531761	1750	1750	1750	1750	0
131	20231204	174300	554531761	1750	1750	1750	1750	0
132	20231204	174200	554531761	1750	1750	1750	1750	0
133	20231204	174100	554531761	1750	1750	1750	1750	0
134	20231204	174000	554531761	1750	1750	1750	1750	0
135	20231204	173900	554531761	1750	1750	1750	1750	0
136	20231204	173800	554531761	1750	1750	1750	1750	0
137	20231204	173700	554531761	1750	1750	1750	1750	0
138	20231204	173600	554531761	1750	1750	1750	1750	0
139	20231204	173500	554531761	1750	1750	1750	1750	0
140	20231204	173400	554531761	1750	1750	1750	1750	0
141	20231204	173300	554531761	1750	1750	1750	1750	0
142	20231204	173200	554531761	1750	1750	1750	1750	0
143	20231204	173100	554531761	1750	1750	1750	1750	0
144	20231204	173000	554531761	1750	1750	1750	1750	0
145	20231204	172900	554531761	1750	1750	1750	1750	0
146	20231204	172800	554531761	1750	1750	1750	1750	0
147	20231204	172700	554531761	1750	1750	1750	1750	0
148	20231204	172600	554531761	1750	1750	1750	1750	0
149	20231204	172500	554531761	1750	1750	1750	1750	0
150	20231204	172400	554531761	1750	1750	1750	1750	0
151	20231204	172300	554531761	1750	1750	1750	1750	0
152	20231204	172200	554531761	1750	1750	1750	1750	14528
153	20231204	172100	554531761	1750	1750	1750	1750	0
154	20231204	172000	554531761	1750	1750	1750	1750	0
155	20231204	171900	554531761	1750	1750	1750	1750	0
156	20231204	171800	554531761	1750	1750	1750	1750	0
157	20231204	171700	554531761	1750	1750	1750	1750	0
158	20231204	171600	554531761	1750	1750	1750	1750	0
159	20231204	171500	554531761	1750	1750	1750	1750	0
160	20231204	171400	554531761	1750	1750	1750	1750	0
161	20231204	171300	554531761	1750	1750	1750	1750	0
162	20231204	171200	554531761	1750	1750	1750	1750	0
163	20231204	171100	554531761	1750	1750	1750	1750	0
164	20231204	171000	554531761	1750	1750	1750	1750	0
165	20231204	170900	554531761	1750	1750	1750	1750	0
166	20231204	170800	554531761	1750	1750	1750	1750	0
167	20231204	170700	554531761	1750	1750	1750	1750	0
168	20231204	170600	554531761	1750	1750	1750	1750	0
169	20231204	170500	554531761	1750	1750	1750	1750	0
170	20231204	170400	554531761	1750	1750	1750	1750	0
171	20231204	170300	554531761	1750	1750	1750	1750	0
172	20231204	170200	554531761	1750	1750	1750	1750	0
173	20231204	170100	554531761	1750	1750	1750	1750	0
174	20231204	170000	554531761	1750	1750	1750	1750	0
175	20231204	165900	554531761	1750	1750	1750	1750	0
176	20231204	165800	554531761	1750	1750	1750	1750	0
177	20231204	165700	554531761	1750	1750	1750	1750	0
178	20231204	165600	554531761	1750	1750	1750	1750	0
179	20231204	165500	554531761	1750	1750	1750	1750	0
180	20231204	165400	554531761	1750	1750	1750	1750	0
181	20231204	165300	554531761	1750	1750	1750	1750	0
182	20231204	165200	554531761	1750	1750	1750	1750	14528
183	20231204	165100	554531761	1750	1750	1750	1750	0
184	20231204	165000	554531761	1750	1750	1750	1750	0
185	20231204	164900	554531761	1750	1750	1750	1750	0
186	20231204	164800	554531761	1750	1750	1750	1750	0
187	20231204	164700	554531761	1750	1750	1750	1750	0
188	20231204	164600	554531761	1750	1750	1750	1750	0
189	20231204	164500	554531761	1750	1750	1750	1750	0
190	20231204	164400	554531761	1750	1750	1750	1750	0
191	20231204	164300	554531761	1750	1750	1750	1750	0
192	20231204	164200	554531761	1750	1750	1750	1750	0
193	20231204	164100	554531761	1750	1750	1750	1750	0
194	20231204	164000	554531761	1750	1750	1750	1750	0
195	20231204	163900	554531761	1750	1750	1750	1750	0
196	20231204	163800	554531761	1750	1750	1750	1750	0
197	20231204	163700	554531761	1750	1750	1750	1750	0
198	20231204	163600	554531761	1750	1750	1750	1750	0
199	20231204	163500	554531761	1750	1750	1750	1750	0
200	20231204	163400	554531761	1750	1750	1750	1750	0
201	20231204	163300	554531761	1750	1750	1750	1750	0
202	20231204	163200	554531761	1750	1750	1750	1750	0
203	20231204	163100	554531761	1750	1750	1750	1750	0
204	20231204	163000	554531761	1750	1750	1750	1750	0
205	20231204	162900	554531761	1750	1750	1750	1750	0
206	20231204	162800	554531761	1750	1750	1750	1750	0
207	20231204	162700	554531761	1750	1750	1750	1750	0
208	20231204	162600	554531761	1750	1750	1750	1750	0
209	20231204	162500	554531761	1750	1750	1750	1750	0
210	20231204	162400	554531761	1750	1750	1750	1750	0
211	20231204	162300	554531761	1750	1750	1750	1750	0
212	20231204	162200	554531761	1750	1750	1750	1750	14528
213	20231204	162100	554531761	1750	1750	1750	1750	0
214	20231204	162000	554531761	1750	1750	1750	1750	0
215	20231204	161900	554531761	1750	1750	1750	1750	0
216	20231204	161800	554531761	1750	1750	1750	1750	0
217	20231204	161700	554531761	1750	1750	1750	1750	0
218	20231204	161600	554531761	1750	1750	1750	1750	0
219	20231204	161500	554531761	1750	1750	1750	1750	0
220	20231204	161400	554531761	1750	1750	1750	1750	0
221	20231204	161300	554531761	1750	1750	1750	1750	0
222	20231204	161200	554531761	1750	1750	1750	1750	0
223	20231204	161100	554531761	1750	1750	1750	1750	0
224	20231204	161000	554531761	1750	1750	1750	1750	0
225	20231204	160900	554531761	1750	1750	1750	1750	0
226	20231204	160800	554531761	1750	1750	1750	1750	0
227	20231204	160700	554531761	1750	1750	1750	1750	0
228	20231204	160600	554531761	1750	1750	1750	1750	0
229	20231204	160500	554531761	1750	1750	1750	1750	0
230	20231204	160400	554531761	1750	1750	1750	1750	0
231	20231204	160300	554531761	1750	1750	1750	1750	0
232	20231204	160200	554531761	1750	1750	1750	1750	0
233	20231204	160100	554531761	1750	1750	1750	1750	0
234	20231204	160000	554531761	1750	1750	1750	1750	0
235	20231204	155900	554531761	1750	1750	1750	1750	0
236	20231204	155800	554531761	1750	1750	1750	1750	0
237	20231204	155700	554531761	1750	1750	1750	1750	0
238	20231204	155600	554531761	1750	1750	1750	1750	0
239	20231204	155500	554531761	1750	1750	1750	1750	0
240	20231204	155400	554531761	1750	1750	1750	1750	0
241	20231204	155300	554531761	1750	1750	1750	1750	0
242	20231204	155200	554531761	1750	1750	1750	1750	14528
243	20231204	155100	554531761	1750	1750	1750	1750	0
244	20231204	155000	554531761	1750	1750	1750	1750	0
245	20231204	154900	554531761	1750	1750	1750	1750	0
246	20231204	154800	554531761	1750	1750	1750	1750	0
247	20231204	154700	554531761	1750	1750	1750	1750	0
248	20231204	154600	554531761	1750	1750	1750	1750	0
249	20231204	154500	554531761	1750	1750	1750	1750	0
250	20231204	154400	554531761	1750	1750	1750	1750	0
251	20231204	154300	554531761	1750	1750	1750	1750	0
252	20231204	154200	554531761	1750	1750	1750	1750	0
253	20231204	154100	554531761	1750	1750	1750	1750	0
254	20231204	154000	554531761	1750	1750	1750	1750	0
255	20231204	153900	554531761	1750	1750	1750	1750	0
256	20231204	153800	554531761	1750	1750	1750	1750	0
257	20231204	153700	554531761	1750	1750	1750	1750	0
258	20231204	153600	554531761	1750	1750	1750	1750	0
259	20231204	153500	554531761	1750	1750	1750	1750	0
260	20231204	153400	554531761	1750	1750	1750	1750	0
261	20231204	153300	554531761	1750	1750	1750	1750	0
262	20231204	153200	554531761	1750	1750	1750	1750	0
263	20231204	153100	554531761	1750	1750	1750	1750	0
264	20231204	153000	554531761	1750	1750	1750	1750	14528
265	20231204	152900	529107761	1738	1738	1738	1738	0
266	20231204	152800	529107761	1738	1738	1738	1738	0
267	20231204	152700	529107761	1738	1738	1738	1738	0
268	20231204	152600	529107761	1738	1738	1738	1738	0
269	20231204	152500	529107761	1738	1738	1738	1738	0
270	20231204	152400	529107761	1738	1738	1738	1738	0
271	20231204	152300	529107761	1738	1738	1738	1738	0
272	20231204	152200	529107761	1738	1738	1738	1738	0
273	20231204	152100	529107761	1738	1738	1738	1738	0
274	20231204	152000	529107761	1738	1738	1738	1738	0
275	20231204	151900	529107761	1738	1728	1738	1728	174
276	20231204	151800	528806637	1728	1719	1728	1719	1241
277	20231204	151700	526671649	1715	1715	1715	1715	0
278	20231204	151600	526671649	1715	1703	1715	1703	3203
279	20231204	151500	521187640	1702	1702	1702	1702	1170
280	20231204	151400	519196300	1703	1704	1704	1703	1299
281	20231204	151300	516984093	1703	1703	1703	1703	0
282	20231204	151200	516984093	1703	1703	1703	1703	277
283	20231204	151100	516512362	1703	1704	1704	1703	101
284	20231204	151000	516340349	1711	1711	1711	1711	900
285	20231204	150900	514800449	1711	1711	1711	1711	12
286	20231204	150800	514779917	1703	1711	1711	1703	1061
287	20231204	150700	512972448	1707	1707	1707	1707	0
288	20231204	150600	512972448	1707	1707	1707	1707	50
289	20231204	150500	512887098	1704	1706	1706	1704	1090
290	20231204	150400	511028878	1706	1707	1707	1706	587
291	20231204	150300	510026933	1708	1708	1708	1707	459
292	20231204	150200	509243168	1708	1711	1712	1708	21
293	20231204	150100	509207265	1710	1711	1711	1710	2
294	20231204	150000	509203844	1711	1711	1711	1711	0
295	20231204	145900	509203844	1711	1711	1711	1710	13
296	20231204	145800	509181607	1711	1714	1714	1711	257
297	20231204	145700	508741563	1714	1715	1715	1714	34
298	20231204	145600	508683257	1715	1719	1719	1715	401
299	20231204	145500	507995538	1715	1715	1715	1715	0
300	20231204	145400	507995538	1715	1714	1715	1714	871
301	20231204	145300	506502573	1715	1715	1715	1715	146
302	20231204	145200	506252183	1715	1715	1715	1715	0
303	20231204	145100	506252183	1715	1715	1715	1715	2
304	20231204	145000	506248753	1715	1715	1715	1715	36
305	20231204	144900	506187013	1715	1715	1715	1715	0
306	20231204	144800	506187013	1715	1715	1715	1715	1
307	20231204	144700	506185298	1715	1715	1715	1715	1
308	20231204	144600	506183583	1715	1715	1715	1715	151
309	20231204	144500	505924618	1715	1715	1715	1715	0
310	20231204	144400	505924618	1715	1715	1715	1715	1
311	20231204	144300	505922903	1713	1713	1713	1713	0
312	20231204	144200	505922903	1713	1715	1715	1713	58
313	20231204	144100	505823547	1715	1715	1715	1715	1
314	20231204	144000	505821832	1715	1715	1715	1715	0
315	20231204	143900	505821832	1715	1715	1715	1715	5
316	20231204	143800	505813257	1713	1716	1716	1713	1714
317	20231204	143700	502873428	1716	1717	1717	1716	2000
318	20231204	143600	499440892	1715	1718	1718	1715	1400
319	20231204	143500	497038929	1718	1718	1718	1718	500
320	20231204	143400	496179929	1718	1718	1718	1718	0
321	20231204	143300	496179929	1718	1719	1719	1718	196
322	20231204	143200	495843151	1719	1719	1719	1719	149
323	20231204	143100	495587020	1720	1721	1721	1720	224
324	20231204	143000	495201730	1729	1729	1729	1729	58
325	20231204	142900	495101448	1729	1729	1729	1728	104
326	20231204	142800	494921635	1729	1729	1729	1729	25
327	20231204	142700	494878410	1729	1729	1729	1729	0
328	20231204	142600	494878410	1729	1726	1729	1726	100
329	20231204	142500	494705650	1727	1727	1727	1727	0
330	20231204	142400	494705650	1727	1727	1727	1727	0
331	20231204	142300	494705650	1727	1727	1727	1727	0
332	20231204	142200	494705650	1727	1727	1727	1727	0
333	20231204	142100	494705650	1727	1727	1727	1727	0
334	20231204	142000	494705650	1727	1725	1727	1725	15
335	20231204	141900	494679761	1718	1718	1718	1718	100
336	20231204	141800	494507961	1729	1729	1729	1729	0
337	20231204	141700	494507961	1729	1729	1729	1729	0
338	20231204	141600	494507961	1729	1729	1729	1729	0
339	20231204	141500	494507961	1729	1727	1729	1727	1900
340	20231204	141400	491222869	1729	1729	1729	1729	0
341	20231204	141300	491222869	1729	1726	1729	1726	110
342	20231204	141200	491032733	1717	1717	1717	1717	19
343	20231204	141100	491000110	1717	1717	1717	1717	20
344	20231204	141000	490965770	1726	1719	1726	1717	508
345	20231204	140900	490093045	1731	1731	1731	1731	0
346	20231204	140800	490093045	1731	1731	1731	1731	0
347	20231204	140700	490093045	1731	1731	1731	1731	0
348	20231204	140600	490093045	1731	1731	1731	1731	0
349	20231204	140500	490093045	1731	1731	1731	1731	0
350	20231204	140400	490093045	1731	1731	1733	1731	100
351	20231204	140300	489919845	1732	1732	1732	1732	0
352	20231204	140200	489919845	1732	1722	1733	1722	1018
353	20231204	140100	488157904	1715	1722	1722	1715	130
354	20231204	140000	487934373	1722	1722	1722	1722	0
355	20231204	135900	487934373	1722	1722	1722	1722	578
356	20231204	135800	486939057	1722	1722	1722	1722	1
357	20231204	135700	486937335	1722	1722	1722	1722	1
358	20231204	135600	486935613	1723	1723	1723	1723	50
359	20231204	135500	486849463	1723	1723	1723	1723	0
360	20231204	135400	486849463	1723	1723	1723	1723	0
361	20231204	135300	486849463	1723	1723	1723	1723	0
362	20231204	135200	486849463	1723	1723	1723	1723	7
363	20231204	135100	486837402	1715	1715	1715	1715	0
364	20231204	135000	486837402	1715	1715	1715	1715	0
365	20231204	134900	486837402	1715	1715	1715	1715	0
366	20231204	134800	486837402	1715	1715	1715	1715	0
367	20231204	134700	486837402	1715	1715	1715	1715	0
368	20231204	134600	486837402	1715	1715	1715	1715	0
369	20231204	134500	486837402	1715	1715	1715	1715	6
370	20231204	134400	486827112	1713	1713	1713	1713	0
371	20231204	134300	486827112	1713	1713	1713	1713	0
372	20231204	134200	486827112	1713	1713	1713	1713	0
373	20231204	134100	486827112	1713	1713	1713	1713	0
374	20231204	134000	486827112	1713	1713	1713	1713	0
375	20231204	133900	486827112	1713	1713	1713	1713	0
376	20231204	133800	486827112	1713	1713	1713	1713	0
377	20231204	133700	486827112	1713	1713	1713	1713	0
378	20231204	133600	486827112	1713	1720	1720	1713	484
379	20231204	133500	485997029	1720	1722	1722	1720	59
380	20231204	133400	485895472	1722	1723	1723	1722	1007
381	20231204	133300	484161115	1726	1726	1726	1726	208
382	20231204	133200	483802107	1732	1732	1732	1732	0
383	20231204	133100	483802107	1732	1730	1732	1730	10
384	20231204	133000	483784795	1726	1726	1726	1726	0
385	20231204	132900	483784795	1726	1725	1726	1725	873
386	20231204	132800	482278237	1726	1726	1726	1726	0
387	20231204	132700	482278237	1726	1726	1726	1726	0
388	20231204	132600	482278237	1726	1726	1726	1726	11
389	20231204	132500	482259251	1731	1731	1731	1731	0
390	20231204	132400	482259251	1731	1731	1731	1731	0
391	20231204	132300	482259251	1731	1731	1731	1731	0
392	20231204	132200	482259251	1731	1731	1731	1731	0
393	20231204	132100	482259251	1731	1731	1731	1731	0
394	20231204	132000	482259251	1731	1731	1731	1731	0
395	20231204	131900	482259251	1731	1731	1731	1731	0
396	20231204	131800	482259251	1731	1731	1731	1731	0
397	20231204	131700	482259251	1731	1731	1731	1731	0
398	20231204	131600	482259251	1731	1731	1731	1731	1
399	20231204	131500	482257520	1732	1731	1732	1731	4
400	20231204	131400	482250593	1716	1716	1716	1716	0
401	20231204	131300	482250593	1716	1716	1716	1716	17
402	20231204	131200	482221421	1714	1714	1714	1714	0
403	20231204	131100	482221421	1714	1714	1714	1714	20
404	20231204	131000	482187141	1735	1718	1735	1718	3500
405	20231204	130900	476124409	1718	1718	1718	1718	20
406	20231204	130800	476090049	1718	1719	1719	1718	330
407	20231204	130700	475522809	1719	1719	1719	1719	1980
408	20231204	130600	472119189	1719	1718	1719	1718	20
409	20231204	130500	472084810	1719	1719	1719	1719	0
410	20231204	130400	472084810	1719	1719	1719	1719	0
411	20231204	130300	472084810	1719	1719	1719	1719	0
412	20231204	130200	472084810	1719	1719	1719	1719	3
413	20231204	130100	472079653	1719	1719	1719	1719	34
414	20231204	130000	472021207	1721	1721	1721	1721	0
415	20231204	125900	472021207	1721	1721	1721	1721	0
416	20231204	125800	472021207	1721	1721	1721	1721	1
417	20231204	125700	472019486	1708	1708	1708	1708	0
418	20231204	125600	472019486	1708	1717	1717	1708	1115
419	20231204	125500	470114142	1722	1722	1722	1722	1500
420	20231204	125400	467531142	1710	1710	1710	1710	724
421	20231204	125300	466293102	1702	1703	1703	1702	102
422	20231204	125200	466119428	1702	1706	1707	1702	920
423	20231204	125100	464550731	1708	1710	1710	1708	473
424	20231204	125000	463742655	1710	1715	1715	1710	1650
425	20231204	124900	460919234	1722	1723	1723	1722	988
426	20231204	124800	459217893	1723	1723	1723	1723	0
427	20231204	124700	459217893	1723	1725	1725	1723	1110
428	20231204	124600	457305039	1725	1725	1725	1725	0
429	20231204	124500	457305039	1725	1725	1725	1725	1
430	20231204	124400	457303314	1725	1725	1725	1725	0
431	20231204	124300	457303314	1725	1725	1725	1725	0
432	20231204	124200	457303314	1725	1726	1726	1725	488
433	20231204	124100	456461028	1726	1726	1737	1726	297
434	20231204	124000	455946308	1726	1726	1726	1726	64
435	20231204	123900	455835844	1738	1738	1738	1738	0
436	20231204	123800	455835844	1738	1738	1738	1738	20
437	20231204	123700	455801084	1729	1729	1729	1729	0
438	20231204	123600	455801084	1729	1729	1729	1729	0
439	20231204	123500	455801084	1729	1729	1729	1729	0
440	20231204	123400	455801084	1729	1728	1729	1722	10068
441	20231204	123300	438442047	1726	1726	1726	1726	0
442	20231204	123200	438442047	1726	1726	1726	1726	2209
443	20231204	123100	434629313	1725	1727	1727	1725	2266
444	20231204	123000	430718281	1727	1726	1727	1726	2158
445	20231204	122900	426991574	1726	1734	1734	1726	3391
446	20231204	122800	421125528	1740	1740	1740	1740	0
447	20231204	122700	421125528	1740	1744	1744	1740	2945
448	20231204	122600	415998340	1744	1748	1748	1744	236
449	20231204	122500	415586273	1748	1755	1755	1748	508
450	20231204	122400	414694754	1755	1748	1755	1748	2
451	20231204	122300	414691251	1752	1752	1752	1752	0
452	20231204	122200	414691251	1752	1752	1752	1752	0
453	20231204	122100	414691251	1752	1752	1752	1752	0
454	20231204	122000	414691251	1752	1753	1753	1752	1002
455	20231204	121900	412935580	1760	1762	1762	1755	1044
456	20231204	121800	411100055	1757	1757	1762	1757	1881
457	20231204	121700	407792907	1757	1752	1757	1752	1056
458	20231204	121600	405942327	1757	1759	1759	1757	272
459	20231204	121500	405464417	1760	1759	1760	1757	6668
460	20231204	121400	393732993	1752	1754	1760	1752	978
461	20231204	121300	392015629	1754	1753	1760	1752	5012
462	20231204	121200	383219876	1752	1749	1752	1749	10524
463	20231204	121100	364802518	1750	1745	1750	1745	3256
464	20231204	121000	359107761	1748	1745	1748	1745	201
465	20231204	120900	358756713	1748	1748	1750	1748	2362
466	20231204	120800	354624337	1748	1749	1749	1748	102
467	20231204	120700	354446039	1749	1747	1750	1746	7850
468	20231204	120600	340719507	1748	1746	1749	1743	436
469	20231204	120500	339957429	1746	1739	1746	1739	4193
470	20231204	120400	332654036	1738	1736	1738	1736	560
471	20231204	120300	331681406	1734	1732	1735	1731	1091
472	20231204	120200	329790440	1732	1732	1732	1732	0
473	20231204	120100	329790440	1732	1731	1732	1731	840
474	20231204	120000	328336328	1731	1731	1731	1731	0
475	20231204	115900	328336328	1731	1730	1731	1730	10
476	20231204	115800	328319024	1730	1730	1730	1730	0
477	20231204	115700	328319024	1730	1730	1730	1730	0
478	20231204	115600	328319024	1730	1730	1730	1730	195
479	20231204	115500	327981674	1731	1731	1731	1731	0
480	20231204	115400	327981674	1731	1731	1731	1731	10
481	20231204	115300	327964364	1731	1730	1731	1730	50
482	20231204	115200	327877815	1731	1731	1731	1731	11
483	20231204	115100	327858774	1729	1729	1729	1725	3
484	20231204	115000	327853591	1729	1729	1729	1729	0
485	20231204	114900	327853591	1729	1724	1729	1724	403
486	20231204	114800	327156824	1724	1724	1724	1724	739
487	20231204	114700	325882788	1729	1729	1729	1729	0
488	20231204	114600	325882788	1729	1729	1729	1729	0
489	20231204	114500	325882788	1729	1729	1729	1729	0
490	20231204	114400	325882788	1729	1729	1729	1729	0
491	20231204	114300	325882788	1729	1728	1729	1728	586
492	20231204	114200	324869604	1723	1723	1723	1723	0
493	20231204	114100	324869604	1723	1723	1723	1723	0
494	20231204	114000	324869604	1723	1724	1724	1723	285
495	20231204	113900	324378453	1723	1722	1724	1722	2626
496	20231204	113800	319851957	1731	1731	1731	1731	1
497	20231204	113700	319850226	1710	1725	1725	1710	555
498	20231204	113600	318894330	1725	1725	1725	1725	0
499	20231204	113500	318894330	1725	1725	1725	1725	0
500	20231204	113400	318894330	1725	1725	1725	1725	0
501	20231204	113300	318894330	1725	1725	1725	1725	10
502	20231204	113200	318877080	1725	1724	1725	1724	200
503	20231204	113100	318532090	1721	1721	1721	1721	0
504	20231204	113000	318532090	1721	1721	1721	1721	293
505	20231204	112900	318027837	1721	1724	1724	1721	777
506	20231204	112800	316690527	1725	1725	1725	1725	182
507	20231204	112700	316376577	1725	1725	1732	1725	1437
508	20231204	112600	313893588	1725	1725	1725	1725	1
509	20231204	112500	313891863	1725	1726	1726	1725	51
510	20231204	112400	313803857	1726	1726	1726	1726	1
511	20231204	112300	313802131	1726	1726	1726	1726	78
512	20231204	112200	313667503	1725	1730	1730	1725	2056
513	20231204	112100	310115263	1730	1730	1730	1730	93
514	20231204	112000	309954373	1730	1730	1730	1730	50
515	20231204	111900	309867873	1729	1734	1735	1729	788
516	20231204	111800	308504157	1731	1732	1732	1731	801
517	20231204	111700	307117492	1732	1732	1732	1732	297
518	20231204	111600	306603088	1732	1732	1732	1732	500
519	20231204	111500	305737088	1731	1731	1731	1731	0
520	20231204	111400	305737088	1731	1731	1731	1731	80
521	20231204	111300	305598608	1735	1735	1735	1735	149
522	20231204	111200	305340093	1728	1728	1728	1728	0
523	20231204	111100	305340093	1728	1727	1728	1727	31
524	20231204	111000	305286545	1729	1728	1729	1728	921
525	20231204	110900	303694693	1725	1725	1725	1725	1699
526	20231204	110800	300763918	1725	1725	1725	1725	1
527	20231204	110700	300762193	1720	1725	1725	1720	33
528	20231204	110600	300705278	1726	1726	1726	1726	0
529	20231204	110500	300705278	1726	1725	1726	1725	896
530	20231204	110400	299159642	1720	1721	1722	1720	1468
531	20231204	110300	296632414	1720	1719	1720	1719	737
532	20231204	110200	295364808	1720	1720	1720	1720	0
533	20231204	110100	295364808	1720	1720	1720	1720	400
534	20231204	110000	294676808	1712	1712	1712	1712	0
535	20231204	105900	294676808	1712	1717	1717	1710	3000
536	20231204	105800	289541297	1716	1717	1717	1716	1000
537	20231204	105700	287824847	1717	1717	1717	1717	3
538	20231204	105600	287819696	1726	1732	1732	1713	3001
539	20231204	105500	282654149	1731	1731	1731	1731	8
540	20231204	105400	282640301	1731	1730	1731	1730	43
541	20231204	105300	282565896	1730	1730	1730	1730	11
542	20231204	105200	282546866	1737	1737	1737	1737	10
543	20231204	105100	282529496	1738	1737	1738	1737	11
544	20231204	105000	282510386	1738	1737	1738	1724	962
545	20231204	104900	280847092	1738	1738	1738	1738	100
546	20231204	104800	280673292	1738	1738	1738	1738	0
547	20231204	104700	280673292	1738	1738	1739	1738	13
548	20231204	104600	280650697	1737	1737	1737	1737	0
549	20231204	104500	280650697	1737	1737	1737	1737	3
550	20231204	104400	280645486	1736	1739	1739	1734	2577
551	20231204	104300	276167812	1741	1736	1741	1736	308
552	20231204	104200	275633084	1734	1740	1742	1734	914
553	20231204	104100	274041290	1742	1733	1742	1733	12394
554	20231204	104000	252532786	1733	1723	1733	1723	4947
555	20231204	103900	243964493	1732	1732	1732	1732	2439
556	20231204	103800	239740145	1732	1728	1732	1728	4438
557	20231204	103700	232056634	1720	1720	1725	1720	1515
558	20231204	103600	229446610	1720	1720	1720	1720	0
559	20231204	103500	229446610	1720	1718	1720	1718	1586
560	20231204	103400	226719198	1709	1709	1709	1709	8
561	20231204	103300	226705526	1710	1710	1710	1710	0
562	20231204	103200	226705526	1710	1710	1710	1710	0
563	20231204	103100	226705526	1710	1710	1710	1710	0
564	20231204	103000	226705526	1710	1712	1712	1710	710
565	20231204	102900	225491006	1720	1721	1721	1720	4711
566	20231204	102800	217387291	1721	1718	1721	1718	1197
567	20231204	102700	215328681	1718	1718	1718	1718	1
568	20231204	102600	215326963	1712	1712	1712	1712	100
569	20231204	102500	215155763	1711	1711	1711	1711	0
570	20231204	102400	215155763	1711	1711	1711	1711	0
571	20231204	102300	215155763	1711	1711	1711	1711	0
572	20231204	102200	215155763	1711	1711	1711	1711	400
573	20231204	102100	214471363	1710	1710	1710	1710	0
574	20231204	102000	214471363	1710	1710	1710	1710	0
575	20231204	101900	214471363	1710	1710	1710	1707	681
576	20231204	101800	213308777	1710	1710	1710	1710	62
577	20231204	101700	213202757	1717	1719	1719	1717	112
578	20231204	101600	213010253	1720	1723	1723	1720	581
579	20231204	101500	212009910	1723	1725	1725	1722	533
580	20231204	101400	211090937	1725	1731	1731	1725	3044
581	20231204	101300	205834753	1732	1732	1732	1731	3276
582	20231204	101200	200161332	1732	1731	1732	1731	2110
583	20231204	101100	196507553	1732	1730	1732	1717	2080
584	20231204	101000	192906066	1732	1728	1732	1728	2000
585	20231204	100900	189443708	1730	1731	1731	1722	1258
586	20231204	100800	187270506	1732	1730	1732	1725	7436
587	20231204	100700	174401130	1729	1727	1732	1726	4286
588	20231204	100600	166994800	1727	1725	1727	1722	1372
589	20231204	100500	164626447	1721	1718	1725	1718	4073
590	20231204	100400	157619210	1704	1704	1704	1704	5
591	20231204	100300	157610690	1704	1704	1710	1704	6129
592	20231204	100200	147140803	1698	1698	1698	1698	0
593	20231204	100100	147140803	1698	1698	1698	1698	1000
594	20231204	100000	145442803	1697	1696	1697	1696	347
595	20231204	095900	144854181	1696	1697	1697	1696	1724
596	20231204	095800	141930093	1696	1696	1696	1696	444
597	20231204	095700	141177069	1693	1697	1699	1693	4169
598	20231204	095600	134095555	1698	1704	1704	1698	929
599	20231204	095500	132516052	1704	1704	1704	1704	10
600	20231204	095400	132499012	1704	1706	1706	1704	4606
601	20231204	095300	124646529	1705	1708	1708	1705	2725
602	20231204	095200	119997933	1710	1710	1710	1710	0
603	20231204	095100	119997933	1710	1710	1710	1710	0
604	20231204	095000	119997933	1710	1712	1712	1710	609
605	20231204	094900	118955543	1712	1716	1723	1712	1162
606	20231204	094800	116961602	1715	1717	1717	1715	56
607	20231204	094700	116865517	1723	1721	1724	1721	84
608	20231204	094600	116720898	1721	1721	1721	1720	3040
609	20231204	094500	111492074	1726	1725	1727	1720	2023
610	20231204	094400	108001660	1725	1729	1735	1722	3492
611	20231204	094300	101966957	1730	1720	1730	1720	2261
612	20231204	094200	98062855	1722	1713	1722	1712	4319
613	20231204	094100	90638683	1713	1713	1718	1713	1595
614	20231204	094000	87901294	1713	1715	1715	1710	987
615	20231204	093900	86210199	1717	1706	1718	1706	4520
616	20231204	093800	78458401	1704	1705	1706	1703	1119
617	20231204	093700	76551372	1710	1687	1710	1687	659
618	20231204	093600	75435348	1687	1677	1687	1677	3452
619	20231204	093500	69635336	1675	1675	1675	1675	195
620	20231204	093400	69308711	1675	1675	1675	1675	251
621	20231204	093300	68888286	1675	1668	1675	1668	430
622	20231204	093200	68170734	1665	1663	1665	1663	8946
623	20231204	093100	53293044	1662	1662	1662	1662	236
624	20231204	093000	52900812	1662	1663	1663	1662	992
625	20231204	092900	51251117	1663	1663	1663	1663	25
626	20231204	092800	51209542	1663	1663	1663	1663	3111
627	20231204	092700	46035949	1663	1659	1663	1659	6331
628	20231204	092600	35512246	1650	1659	1659	1650	461
629	20231204	092500	34751587	1649	1655	1655	1649	500
630	20231204	092400	33925785	1659	1659	1659	1659	2
631	20231204	092300	33922467	1659	1659	1659	1659	3
632	20231204	092200	33917490	1649	1658	1658	1649	896
633	20231204	092100	32435825	1652	1658	1658	1652	295
634	20231204	092000	31948425	1658	1658	1658	1658	1
635	20231204	091900	31946767	1649	1649	1649	1649	202
636	20231204	091800	31613669	1648	1647	1648	1647	149
637	20231204	091700	31368216	1636	1636	1636	1636	0
638	20231204	091600	31368216	1636	1636	1637	1636	355
639	20231204	091500	30787375	1635	1642	1642	1635	261
640	20231204	091400	30359513	1633	1633	1633	1633	157
641	20231204	091300	30103132	1633	1632	1633	1632	235
642	20231204	091200	29719482	1630	1634	1659	1630	1121
643	20231204	091100	27885770	1634	1634	1636	1634	269
644	20231204	091000	27445985	1629	1629	1629	1629	0
645	20231204	090900	27445985	1629	1629	1629	1629	96
646	20231204	090800	27289601	1629	1627	1630	1626	363
647	20231204	090700	26699346	1625	1627	1627	1625	222
648	20231204	090600	26338481	1640	1625	1640	1625	613
649	20231204	090500	25342311	1625	1625	1625	1623	1940
650	20231204	090400	22189961	1623	1623	1623	1623	20
651	20231204	090300	22157501	1623	1623	1623	1623	102
652	20231204	090200	21991955	1622	1625	1625	1621	618
653	20231204	090100	20988175	1630	1638	1638	1630	3880
654	20231204	090000	14639525	1631	1645	1661	1631	8907