KissMeData/126640/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201300	140032036	1688	1688	1688	1688	610
3	20231204	201200	140032036	1688	1688	1688	1688	0
4	20231204	201100	140032036	1688	1688	1688	1688	0
5	20231204	201000	140032036	1688	1688	1688	1688	0
6	20231204	200900	140032036	1688	1688	1688	1688	0
7	20231204	200800	140032036	1688	1688	1688	1688	0
8	20231204	200700	140032036	1688	1688	1688	1688	0
9	20231204	200600	140032036	1688	1688	1688	1688	0
10	20231204	200500	140032036	1688	1688	1688	1688	0
11	20231204	200400	140032036	1688	1688	1688	1688	0
12	20231204	200300	140032036	1688	1688	1688	1688	0
13	20231204	200200	140032036	1688	1688	1688	1688	0
14	20231204	200100	140032036	1688	1688	1688	1688	0
15	20231204	200000	140032036	1688	1688	1688	1688	0
16	20231204	195900	140032036	1688	1688	1688	1688	0
17	20231204	195800	140032036	1688	1688	1688	1688	0
18	20231204	195700	140032036	1688	1688	1688	1688	0
19	20231204	195600	140032036	1688	1688	1688	1688	0
20	20231204	195500	140032036	1688	1688	1688	1688	0
21	20231204	195400	140032036	1688	1688	1688	1688	0
22	20231204	195300	140032036	1688	1688	1688	1688	0
23	20231204	195200	140032036	1688	1688	1688	1688	0
24	20231204	195100	140032036	1688	1688	1688	1688	0
25	20231204	195000	140032036	1688	1688	1688	1688	0
26	20231204	194900	140032036	1688	1688	1688	1688	0
27	20231204	194800	140032036	1688	1688	1688	1688	0
28	20231204	194700	140032036	1688	1688	1688	1688	0
29	20231204	194600	140032036	1688	1688	1688	1688	0
30	20231204	194500	140032036	1688	1688	1688	1688	0
31	20231204	194400	140032036	1688	1688	1688	1688	0
32	20231204	194300	140032036	1688	1688	1688	1688	610
33	20231204	194200	140032036	1688	1688	1688	1688	0
34	20231204	194100	140032036	1688	1688	1688	1688	0
35	20231204	194000	140032036	1688	1688	1688	1688	0
36	20231204	193900	140032036	1688	1688	1688	1688	0
37	20231204	193800	140032036	1688	1688	1688	1688	0
38	20231204	193700	140032036	1688	1688	1688	1688	0
39	20231204	193600	140032036	1688	1688	1688	1688	0
40	20231204	193500	140032036	1688	1688	1688	1688	0
41	20231204	193400	140032036	1688	1688	1688	1688	0
42	20231204	193300	140032036	1688	1688	1688	1688	0
43	20231204	193200	140032036	1688	1688	1688	1688	0
44	20231204	193100	140032036	1688	1688	1688	1688	0
45	20231204	193000	140032036	1688	1688	1688	1688	0
46	20231204	192900	140032036	1688	1688	1688	1688	0
47	20231204	192800	140032036	1688	1688	1688	1688	0
48	20231204	192700	140032036	1688	1688	1688	1688	0
49	20231204	192600	140032036	1688	1688	1688	1688	0
50	20231204	192500	140032036	1688	1688	1688	1688	0
51	20231204	192400	140032036	1688	1688	1688	1688	0
52	20231204	192300	140032036	1688	1688	1688	1688	0
53	20231204	192200	140032036	1688	1688	1688	1688	0
54	20231204	192100	140032036	1688	1688	1688	1688	0
55	20231204	192000	140032036	1688	1688	1688	1688	0
56	20231204	191900	140032036	1688	1688	1688	1688	0
57	20231204	191800	140032036	1688	1688	1688	1688	0
58	20231204	191700	140032036	1688	1688	1688	1688	0
59	20231204	191600	140032036	1688	1688	1688	1688	0
60	20231204	191500	140032036	1688	1688	1688	1688	0
61	20231204	191400	140032036	1688	1688	1688	1688	0
62	20231204	191300	140032036	1688	1688	1688	1688	610
63	20231204	191200	140032036	1688	1688	1688	1688	0
64	20231204	191100	140032036	1688	1688	1688	1688	0
65	20231204	191000	140032036	1688	1688	1688	1688	0
66	20231204	190900	140032036	1688	1688	1688	1688	0
67	20231204	190800	140032036	1688	1688	1688	1688	0
68	20231204	190700	140032036	1688	1688	1688	1688	0
69	20231204	190600	140032036	1688	1688	1688	1688	0
70	20231204	190500	140032036	1688	1688	1688	1688	0
71	20231204	190400	140032036	1688	1688	1688	1688	0
72	20231204	190300	140032036	1688	1688	1688	1688	0
73	20231204	190200	140032036	1688	1688	1688	1688	0
74	20231204	190100	140032036	1688	1688	1688	1688	0
75	20231204	190000	140032036	1688	1688	1688	1688	0
76	20231204	185900	140032036	1688	1688	1688	1688	0
77	20231204	185800	140032036	1688	1688	1688	1688	0
78	20231204	185700	140032036	1688	1688	1688	1688	0
79	20231204	185600	140032036	1688	1688	1688	1688	0
80	20231204	185500	140032036	1688	1688	1688	1688	0
81	20231204	185400	140032036	1688	1688	1688	1688	0
82	20231204	185300	140032036	1688	1688	1688	1688	0
83	20231204	185200	140032036	1688	1688	1688	1688	0
84	20231204	185100	140032036	1688	1688	1688	1688	0
85	20231204	185000	140032036	1688	1688	1688	1688	0
86	20231204	184900	140032036	1688	1688	1688	1688	0
87	20231204	184800	140032036	1688	1688	1688	1688	0
88	20231204	184700	140032036	1688	1688	1688	1688	0
89	20231204	184600	140032036	1688	1688	1688	1688	0
90	20231204	184500	140032036	1688	1688	1688	1688	0
91	20231204	184400	140032036	1688	1688	1688	1688	0
92	20231204	184300	140032036	1688	1688	1688	1688	610
93	20231204	184200	140032036	1688	1688	1688	1688	0
94	20231204	184100	140032036	1688	1688	1688	1688	0
95	20231204	184000	140032036	1688	1688	1688	1688	0
96	20231204	183900	140032036	1688	1688	1688	1688	0
97	20231204	183800	140032036	1688	1688	1688	1688	0
98	20231204	183700	140032036	1688	1688	1688	1688	0
99	20231204	183600	140032036	1688	1688	1688	1688	0
100	20231204	183500	140032036	1688	1688	1688	1688	0
101	20231204	183400	140032036	1688	1688	1688	1688	0
102	20231204	183300	140032036	1688	1688	1688	1688	0
103	20231204	183200	140032036	1688	1688	1688	1688	0
104	20231204	183100	140032036	1688	1688	1688	1688	0
105	20231204	183000	140032036	1688	1688	1688	1688	0
106	20231204	182900	140032036	1688	1688	1688	1688	0
107	20231204	182800	140032036	1688	1688	1688	1688	0
108	20231204	182700	140032036	1688	1688	1688	1688	0
109	20231204	182600	140032036	1688	1688	1688	1688	0
110	20231204	182500	140032036	1688	1688	1688	1688	0
111	20231204	182400	140032036	1688	1688	1688	1688	0
112	20231204	182300	140032036	1688	1688	1688	1688	0
113	20231204	182200	140032036	1688	1688	1688	1688	0
114	20231204	182100	140032036	1688	1688	1688	1688	0
115	20231204	182000	140032036	1688	1688	1688	1688	0
116	20231204	181900	140032036	1688	1688	1688	1688	0
117	20231204	181800	140032036	1688	1688	1688	1688	0
118	20231204	181700	140032036	1688	1688	1688	1688	0
119	20231204	181600	140032036	1688	1688	1688	1688	0
120	20231204	181500	140032036	1688	1688	1688	1688	0
121	20231204	181400	140032036	1688	1688	1688	1688	0
122	20231204	181300	140032036	1688	1688	1688	1688	610
123	20231204	181200	140032036	1688	1688	1688	1688	0
124	20231204	181100	140032036	1688	1688	1688	1688	0
125	20231204	181000	140032036	1688	1688	1688	1688	0
126	20231204	180900	140032036	1688	1688	1688	1688	0
127	20231204	180800	140032036	1688	1688	1688	1688	0
128	20231204	180700	140032036	1688	1688	1688	1688	0
129	20231204	180600	140032036	1688	1688	1688	1688	0
130	20231204	180500	140032036	1688	1688	1688	1688	0
131	20231204	180400	140032036	1688	1688	1688	1688	0
132	20231204	180300	140032036	1688	1688	1688	1688	0
133	20231204	180200	140032036	1688	1688	1688	1688	0
134	20231204	180100	140032036	1688	1688	1688	1688	0
135	20231204	180000	140032036	1688	1688	1688	1688	0
136	20231204	175900	140032036	1688	1688	1688	1688	0
137	20231204	175800	140032036	1688	1688	1688	1688	0
138	20231204	175700	140032036	1688	1688	1688	1688	0
139	20231204	175600	140032036	1688	1688	1688	1688	0
140	20231204	175500	140032036	1688	1688	1688	1688	0
141	20231204	175400	140032036	1688	1688	1688	1688	0
142	20231204	175300	140032036	1688	1688	1688	1688	0
143	20231204	175200	140032036	1688	1688	1688	1688	0
144	20231204	175100	140032036	1688	1688	1688	1688	0
145	20231204	175000	140032036	1688	1688	1688	1688	0
146	20231204	174900	140032036	1688	1688	1688	1688	0
147	20231204	174800	140032036	1688	1688	1688	1688	0
148	20231204	174700	140032036	1688	1688	1688	1688	0
149	20231204	174600	140032036	1688	1688	1688	1688	0
150	20231204	174500	140032036	1688	1688	1688	1688	0
151	20231204	174400	140032036	1688	1688	1688	1688	0
152	20231204	174300	140032036	1688	1688	1688	1688	610
153	20231204	174200	140032036	1688	1688	1688	1688	0
154	20231204	174100	140032036	1688	1688	1688	1688	0
155	20231204	174000	140032036	1688	1688	1688	1688	0
156	20231204	173900	140032036	1688	1688	1688	1688	0
157	20231204	173800	140032036	1688	1688	1688	1688	0
158	20231204	173700	140032036	1688	1688	1688	1688	0
159	20231204	173600	140032036	1688	1688	1688	1688	0
160	20231204	173500	140032036	1688	1688	1688	1688	0
161	20231204	173400	140032036	1688	1688	1688	1688	0
162	20231204	173300	140032036	1688	1688	1688	1688	0
163	20231204	173200	140032036	1688	1688	1688	1688	0
164	20231204	173100	140032036	1688	1688	1688	1688	0
165	20231204	173000	140032036	1688	1688	1688	1688	0
166	20231204	172900	140032036	1688	1688	1688	1688	0
167	20231204	172800	140032036	1688	1688	1688	1688	0
168	20231204	172700	140032036	1688	1688	1688	1688	0
169	20231204	172600	140032036	1688	1688	1688	1688	0
170	20231204	172500	140032036	1688	1688	1688	1688	0
171	20231204	172400	140032036	1688	1688	1688	1688	0
172	20231204	172300	140032036	1688	1688	1688	1688	0
173	20231204	172200	140032036	1688	1688	1688	1688	0
174	20231204	172100	140032036	1688	1688	1688	1688	0
175	20231204	172000	140032036	1688	1688	1688	1688	0
176	20231204	171900	140032036	1688	1688	1688	1688	0
177	20231204	171800	140032036	1688	1688	1688	1688	0
178	20231204	171700	140032036	1688	1688	1688	1688	0
179	20231204	171600	140032036	1688	1688	1688	1688	0
180	20231204	171500	140032036	1688	1688	1688	1688	0
181	20231204	171400	140032036	1688	1688	1688	1688	0
182	20231204	171300	140032036	1688	1688	1688	1688	610
183	20231204	171200	140032036	1688	1688	1688	1688	0
184	20231204	171100	140032036	1688	1688	1688	1688	0
185	20231204	171000	140032036	1688	1688	1688	1688	0
186	20231204	170900	140032036	1688	1688	1688	1688	0
187	20231204	170800	140032036	1688	1688	1688	1688	0
188	20231204	170700	140032036	1688	1688	1688	1688	0
189	20231204	170600	140032036	1688	1688	1688	1688	0
190	20231204	170500	140032036	1688	1688	1688	1688	0
191	20231204	170400	140032036	1688	1688	1688	1688	0
192	20231204	170300	140032036	1688	1688	1688	1688	0
193	20231204	170200	140032036	1688	1688	1688	1688	0
194	20231204	170100	140032036	1688	1688	1688	1688	0
195	20231204	170000	140032036	1688	1688	1688	1688	0
196	20231204	165900	140032036	1688	1688	1688	1688	0
197	20231204	165800	140032036	1688	1688	1688	1688	0
198	20231204	165700	140032036	1688	1688	1688	1688	0
199	20231204	165600	140032036	1688	1688	1688	1688	0
200	20231204	165500	140032036	1688	1688	1688	1688	0
201	20231204	165400	140032036	1688	1688	1688	1688	0
202	20231204	165300	140032036	1688	1688	1688	1688	0
203	20231204	165200	140032036	1688	1688	1688	1688	0
204	20231204	165100	140032036	1688	1688	1688	1688	0
205	20231204	165000	140032036	1688	1688	1688	1688	0
206	20231204	164900	140032036	1688	1688	1688	1688	0
207	20231204	164800	140032036	1688	1688	1688	1688	0
208	20231204	164700	140032036	1688	1688	1688	1688	0
209	20231204	164600	140032036	1688	1688	1688	1688	0
210	20231204	164500	140032036	1688	1688	1688	1688	0
211	20231204	164400	140032036	1688	1688	1688	1688	0
212	20231204	164300	140032036	1688	1688	1688	1688	610
213	20231204	164200	140032036	1688	1688	1688	1688	0
214	20231204	164100	140032036	1688	1688	1688	1688	0
215	20231204	164000	140032036	1688	1688	1688	1688	0
216	20231204	163900	140032036	1688	1688	1688	1688	0
217	20231204	163800	140032036	1688	1688	1688	1688	0
218	20231204	163700	140032036	1688	1688	1688	1688	0
219	20231204	163600	140032036	1688	1688	1688	1688	0
220	20231204	163500	140032036	1688	1688	1688	1688	0
221	20231204	163400	140032036	1688	1688	1688	1688	0
222	20231204	163300	140032036	1688	1688	1688	1688	0
223	20231204	163200	140032036	1688	1688	1688	1688	0
224	20231204	163100	140032036	1688	1688	1688	1688	0
225	20231204	163000	140032036	1688	1688	1688	1688	0
226	20231204	162900	140032036	1688	1688	1688	1688	0
227	20231204	162800	140032036	1688	1688	1688	1688	0
228	20231204	162700	140032036	1688	1688	1688	1688	0
229	20231204	162600	140032036	1688	1688	1688	1688	0
230	20231204	162500	140032036	1688	1688	1688	1688	0
231	20231204	162400	140032036	1688	1688	1688	1688	0
232	20231204	162300	140032036	1688	1688	1688	1688	0
233	20231204	162200	140032036	1688	1688	1688	1688	0
234	20231204	162100	140032036	1688	1688	1688	1688	0
235	20231204	162000	140032036	1688	1688	1688	1688	0
236	20231204	161900	140032036	1688	1688	1688	1688	0
237	20231204	161800	140032036	1688	1688	1688	1688	0
238	20231204	161700	140032036	1688	1688	1688	1688	0
239	20231204	161600	140032036	1688	1688	1688	1688	0
240	20231204	161500	140032036	1688	1688	1688	1688	0
241	20231204	161400	140032036	1688	1688	1688	1688	0
242	20231204	161300	140032036	1688	1688	1688	1688	610
243	20231204	161200	140032036	1688	1688	1688	1688	0
244	20231204	161100	140032036	1688	1688	1688	1688	0
245	20231204	161000	140032036	1688	1688	1688	1688	0
246	20231204	160900	140032036	1688	1688	1688	1688	0
247	20231204	160800	140032036	1688	1688	1688	1688	0
248	20231204	160700	140032036	1688	1688	1688	1688	0
249	20231204	160600	140032036	1688	1688	1688	1688	0
250	20231204	160500	140032036	1688	1688	1688	1688	0
251	20231204	160400	140032036	1688	1688	1688	1688	0
252	20231204	160300	140032036	1688	1688	1688	1688	0
253	20231204	160200	140032036	1688	1688	1688	1688	0
254	20231204	160100	140032036	1688	1688	1688	1688	0
255	20231204	160000	140032036	1688	1688	1688	1688	0
256	20231204	155900	140032036	1688	1688	1688	1688	0
257	20231204	155800	140032036	1688	1688	1688	1688	0
258	20231204	155700	140032036	1688	1688	1688	1688	0
259	20231204	155600	140032036	1688	1688	1688	1688	0
260	20231204	155500	140032036	1688	1688	1688	1688	0
261	20231204	155400	140032036	1688	1688	1688	1688	0
262	20231204	155300	140032036	1688	1688	1688	1688	0
263	20231204	155200	140032036	1688	1688	1688	1688	0
264	20231204	155100	140032036	1688	1688	1688	1688	0
265	20231204	155000	140032036	1688	1688	1688	1688	0
266	20231204	154900	140032036	1688	1688	1688	1688	0
267	20231204	154800	140032036	1688	1688	1688	1688	0
268	20231204	154700	140032036	1688	1688	1688	1688	0
269	20231204	154600	140032036	1688	1688	1688	1688	0
270	20231204	154500	140032036	1688	1688	1688	1688	0
271	20231204	154400	140032036	1688	1688	1688	1688	0
272	20231204	154300	140032036	1688	1688	1688	1688	610
273	20231204	154200	140032036	1688	1688	1688	1688	0
274	20231204	154100	140032036	1688	1688	1688	1688	0
275	20231204	154000	140032036	1688	1688	1688	1688	0
276	20231204	153900	140032036	1688	1688	1688	1688	0
277	20231204	153800	140032036	1688	1688	1688	1688	0
278	20231204	153700	140032036	1688	1688	1688	1688	0
279	20231204	153600	140032036	1688	1688	1688	1688	0
280	20231204	153500	140032036	1688	1688	1688	1688	0
281	20231204	153400	140032036	1688	1688	1688	1688	0
282	20231204	153300	140032036	1688	1688	1688	1688	0
283	20231204	153200	140032036	1688	1688	1688	1688	0
284	20231204	153100	140032036	1688	1688	1688	1688	0
285	20231204	153000	140032036	1688	1688	1688	1688	610
286	20231204	152900	139002356	1689	1689	1689	1689	0
287	20231204	152800	139002356	1689	1689	1689	1689	0
288	20231204	152700	139002356	1689	1689	1689	1689	0
289	20231204	152600	139002356	1689	1689	1689	1689	0
290	20231204	152500	139002356	1689	1689	1689	1689	0
291	20231204	152400	139002356	1689	1689	1689	1689	0
292	20231204	152300	139002356	1689	1689	1689	1689	0
293	20231204	152200	139002356	1689	1689	1689	1689	0
294	20231204	152100	139002356	1689	1689	1689	1689	0
295	20231204	152000	139002356	1689	1689	1689	1689	0
296	20231204	151900	139002356	1689	1689	1689	1689	90
297	20231204	151800	138850346	1692	1687	1692	1687	300
298	20231204	151700	138343171	1688	1688	1688	1688	0
299	20231204	151600	138343171	1688	1687	1688	1687	40
300	20231204	151500	138275688	1684	1686	1686	1684	148
301	20231204	151400	138026220	1686	1686	1686	1686	0
302	20231204	151300	138026220	1686	1686	1686	1686	0
303	20231204	151200	138026220	1686	1686	1686	1686	199
304	20231204	151100	137690706	1684	1684	1684	1684	0
305	20231204	151000	137690706	1684	1684	1684	1684	0
306	20231204	150900	137690706	1684	1684	1684	1684	622
307	20231204	150800	136643258	1684	1684	1684	1684	0
308	20231204	150700	136643258	1684	1684	1684	1684	0
309	20231204	150600	136643258	1684	1684	1684	1684	0
310	20231204	150500	136643258	1684	1684	1684	1684	0
311	20231204	150400	136643258	1684	1684	1684	1684	0
312	20231204	150300	136643258	1684	1684	1684	1684	0
313	20231204	150200	136643258	1684	1684	1684	1684	0
314	20231204	150100	136643258	1684	1684	1684	1684	0
315	20231204	150000	136643258	1684	1684	1684	1684	0
316	20231204	145900	136643258	1684	1684	1684	1684	0
317	20231204	145800	136643258	1684	1684	1684	1684	0
318	20231204	145700	136643258	1684	1684	1684	1684	0
319	20231204	145600	136643258	1684	1684	1684	1684	0
320	20231204	145500	136643258	1684	1684	1684	1684	0
321	20231204	145400	136643258	1684	1684	1684	1684	0
322	20231204	145300	136643258	1684	1684	1684	1684	0
323	20231204	145200	136643258	1684	1687	1687	1684	277
324	20231204	145100	136176333	1686	1686	1686	1686	0
325	20231204	145000	136176333	1686	1686	1686	1686	0
326	20231204	144900	136176333	1686	1686	1686	1686	0
327	20231204	144800	136176333	1686	1686	1686	1686	0
328	20231204	144700	136176333	1686	1686	1686	1686	0
329	20231204	144600	136176333	1686	1686	1686	1686	0
330	20231204	144500	136176333	1686	1686	1686	1686	0
331	20231204	144400	136176333	1686	1686	1686	1686	0
332	20231204	144300	136176333	1686	1686	1686	1686	0
333	20231204	144200	136176333	1686	1686	1686	1686	0
334	20231204	144100	136176333	1686	1686	1686	1686	0
335	20231204	144000	136176333	1686	1686	1686	1686	0
336	20231204	143900	136176333	1686	1686	1686	1686	0
337	20231204	143800	136176333	1686	1686	1686	1686	1
338	20231204	143700	136174647	1686	1686	1686	1686	50
339	20231204	143600	136090347	1686	1686	1686	1686	0
340	20231204	143500	136090347	1686	1686	1686	1686	0
341	20231204	143400	136090347	1686	1686	1686	1686	0
342	20231204	143300	136090347	1686	1686	1686	1686	0
343	20231204	143200	136090347	1686	1686	1686	1686	0
344	20231204	143100	136090347	1686	1686	1686	1686	0
345	20231204	143000	136090347	1686	1686	1686	1686	1437
346	20231204	142900	133667565	1686	1686	1686	1686	0
347	20231204	142800	133667565	1686	1686	1686	1686	0
348	20231204	142700	133667565	1686	1686	1686	1686	29
349	20231204	142600	133618671	1685	1685	1685	1685	0
350	20231204	142500	133618671	1685	1685	1685	1685	0
351	20231204	142400	133618671	1685	1685	1685	1685	0
352	20231204	142300	133618671	1685	1685	1685	1685	0
353	20231204	142200	133618671	1685	1685	1685	1685	0
354	20231204	142100	133618671	1685	1685	1685	1685	0
355	20231204	142000	133618671	1685	1685	1685	1685	0
356	20231204	141900	133618671	1685	1685	1685	1685	4
357	20231204	141800	133611931	1685	1685	1685	1685	40
358	20231204	141700	133544531	1685	1685	1685	1685	0
359	20231204	141600	133544531	1685	1685	1685	1685	9
360	20231204	141500	133529366	1685	1685	1685	1685	9
361	20231204	141400	133514201	1685	1685	1685	1685	25
362	20231204	141300	133472076	1685	1685	1685	1685	146
363	20231204	141200	133226066	1685	1685	1685	1685	0
364	20231204	141100	133226066	1685	1685	1685	1685	70
365	20231204	141000	133108116	1679	1679	1679	1679	100
366	20231204	140900	132940216	1679	1679	1679	1679	0
367	20231204	140800	132940216	1679	1679	1679	1679	277
368	20231204	140700	132475133	1678	1678	1678	1678	0
369	20231204	140600	132475133	1678	1678	1678	1678	0
370	20231204	140500	132475133	1678	1678	1678	1678	13
371	20231204	140400	132453319	1686	1686	1686	1686	0
372	20231204	140300	132453319	1686	1686	1686	1686	12
373	20231204	140200	132433087	1686	1686	1686	1686	0
374	20231204	140100	132433087	1686	1686	1686	1686	0
375	20231204	140000	132433087	1686	1686	1686	1686	0
376	20231204	135900	132433087	1686	1686	1686	1686	0
377	20231204	135800	132433087	1686	1686	1686	1686	0
378	20231204	135700	132433087	1686	1686	1686	1686	0
379	20231204	135600	132433087	1686	1686	1686	1686	0
380	20231204	135500	132433087	1686	1686	1686	1686	0
381	20231204	135400	132433087	1686	1686	1686	1686	0
382	20231204	135300	132433087	1686	1686	1686	1686	0
383	20231204	135200	132433087	1686	1686	1686	1686	0
384	20231204	135100	132433087	1686	1686	1686	1686	0
385	20231204	135000	132433087	1686	1686	1686	1686	0
386	20231204	134900	132433087	1686	1686	1686	1686	1
387	20231204	134800	132431401	1686	1686	1686	1686	234
388	20231204	134700	132036877	1677	1677	1677	1677	0
389	20231204	134600	132036877	1677	1677	1677	1677	277
390	20231204	134500	131572348	1683	1683	1683	1683	0
391	20231204	134400	131572348	1683	1683	1683	1683	298
392	20231204	134300	131070814	1680	1680	1680	1680	112
393	20231204	134200	130882654	1677	1677	1677	1677	0
394	20231204	134100	130882654	1677	1677	1677	1677	33
395	20231204	134000	130827313	1677	1677	1677	1677	82
396	20231204	133900	130689799	1677	1677	1677	1677	0
397	20231204	133800	130689799	1677	1677	1677	1677	1
398	20231204	133700	130688122	1677	1676	1677	1676	40
399	20231204	133600	130621045	1677	1677	1677	1677	0
400	20231204	133500	130621045	1677	1677	1677	1677	0
401	20231204	133400	130621045	1677	1677	1677	1677	0
402	20231204	133300	130621045	1677	1677	1677	1677	0
403	20231204	133200	130621045	1677	1677	1677	1677	0
404	20231204	133100	130621045	1677	1677	1677	1677	0
405	20231204	133000	130621045	1677	1677	1677	1677	0
406	20231204	132900	130621045	1677	1677	1677	1677	0
407	20231204	132800	130621045	1677	1677	1677	1677	0
408	20231204	132700	130621045	1677	1677	1677	1677	0
409	20231204	132600	130621045	1677	1677	1677	1677	0
410	20231204	132500	130621045	1677	1677	1677	1677	58
411	20231204	132400	130523779	1668	1669	1669	1668	277
412	20231204	132300	130061695	1668	1668	1668	1668	0
413	20231204	132200	130061695	1668	1668	1668	1668	0
414	20231204	132100	130061695	1668	1668	1668	1668	0
415	20231204	132000	130061695	1668	1668	1668	1668	0
416	20231204	131900	130061695	1668	1668	1668	1668	0
417	20231204	131800	130061695	1668	1668	1668	1668	10
418	20231204	131700	130045015	1667	1667	1667	1667	0
419	20231204	131600	130045015	1667	1667	1667	1667	0
420	20231204	131500	130045015	1667	1667	1667	1667	0
421	20231204	131400	130045015	1667	1674	1674	1667	7649
422	20231204	131300	117260188	1677	1677	1677	1677	0
423	20231204	131200	117260188	1677	1677	1677	1677	0
424	20231204	131100	117260188	1677	1677	1677	1677	0
425	20231204	131000	117260188	1677	1677	1677	1677	41
426	20231204	130900	117191431	1677	1677	1677	1677	1213
427	20231204	130800	115157230	1677	1677	1677	1677	140
428	20231204	130700	114922450	1674	1674	1674	1674	181
429	20231204	130600	114619456	1674	1674	1674	1674	95
430	20231204	130500	114460426	1674	1674	1674	1674	0
431	20231204	130400	114460426	1674	1674	1674	1674	0
432	20231204	130300	114460426	1674	1674	1674	1674	0
433	20231204	130200	114460426	1674	1677	1677	1674	335
434	20231204	130100	113899381	1677	1677	1677	1677	95
435	20231204	130000	113740066	1677	1677	1677	1677	227
436	20231204	125900	113359387	1677	1677	1677	1677	0
437	20231204	125800	113359387	1677	1677	1677	1677	0
438	20231204	125700	113359387	1677	1677	1677	1677	1
439	20231204	125600	113357710	1674	1674	1674	1674	0
440	20231204	125500	113357710	1674	1674	1674	1674	0
441	20231204	125400	113357710	1674	1674	1674	1674	0
442	20231204	125300	113357710	1674	1674	1674	1674	0
443	20231204	125200	113357710	1674	1674	1674	1674	0
444	20231204	125100	113357710	1674	1674	1674	1674	0
445	20231204	125000	113357710	1674	1674	1674	1674	0
446	20231204	124900	113357710	1674	1676	1676	1674	11
447	20231204	124800	113339282	1674	1674	1674	1674	0
448	20231204	124700	113339282	1674	1674	1674	1674	0
449	20231204	124600	113339282	1674	1675	1675	1674	50
450	20231204	124500	113255577	1675	1675	1675	1675	0
451	20231204	124400	113255577	1675	1675	1675	1675	0
452	20231204	124300	113255577	1675	1677	1677	1675	11
453	20231204	124200	113237150	1674	1674	1674	1674	0
454	20231204	124100	113237150	1674	1674	1674	1674	0
455	20231204	124000	113237150	1674	1675	1675	1674	278
456	20231204	123900	112771766	1677	1677	1677	1677	0
457	20231204	123800	112771766	1677	1677	1677	1677	0
458	20231204	123700	112771766	1677	1677	1677	1677	0
459	20231204	123600	112771766	1677	1677	1677	1677	0
460	20231204	123500	112771766	1677	1677	1677	1677	120
461	20231204	123400	112570526	1677	1677	1677	1677	298
462	20231204	123300	112070780	1673	1673	1673	1673	0
463	20231204	123200	112070780	1673	1673	1673	1673	0
464	20231204	123100	112070780	1673	1673	1673	1673	67
465	20231204	123000	111958689	1673	1673	1673	1673	0
466	20231204	122900	111958689	1673	1673	1673	1673	100
467	20231204	122800	111791389	1674	1674	1674	1674	15
468	20231204	122700	111766279	1674	1674	1674	1674	818
469	20231204	122600	110396947	1673	1673	1673	1673	1055
470	20231204	122500	108631932	1673	1675	1675	1673	970
471	20231204	122400	107007950	1675	1675	1675	1675	0
472	20231204	122300	107007950	1675	1675	1675	1675	0
473	20231204	122200	107007950	1675	1675	1675	1675	0
474	20231204	122100	107007950	1675	1675	1675	1675	0
475	20231204	122000	107007950	1675	1675	1675	1675	0
476	20231204	121900	107007950	1675	1675	1675	1675	0
477	20231204	121800	107007950	1675	1676	1676	1675	278
478	20231204	121700	106542040	1677	1677	1677	1677	3
479	20231204	121600	106537009	1677	1677	1677	1677	58
480	20231204	121500	106439743	1677	1677	1677	1677	0
481	20231204	121400	106439743	1677	1677	1677	1677	0
482	20231204	121300	106439743	1677	1677	1677	1677	0
483	20231204	121200	106439743	1677	1677	1677	1677	0
484	20231204	121100	106439743	1677	1677	1677	1677	148
485	20231204	121000	106191547	1677	1677	1677	1677	0
486	20231204	120900	106191547	1677	1677	1677	1677	21
487	20231204	120800	106156330	1677	1677	1677	1677	0
488	20231204	120700	106156330	1677	1677	1677	1677	0
489	20231204	120600	106156330	1677	1677	1677	1677	8
490	20231204	120500	106142914	1677	1677	1677	1677	100
491	20231204	120400	105975214	1677	1677	1677	1677	0
492	20231204	120300	105975214	1677	1677	1677	1677	244
493	20231204	120200	105566026	1677	1677	1677	1677	1884
494	20231204	120100	102406558	1677	1677	1677	1677	0
495	20231204	120000	102406558	1677	1677	1677	1677	0
496	20231204	115900	102406558	1677	1677	1677	1677	1
497	20231204	115800	102404881	1677	1677	1677	1677	515
498	20231204	115700	101541226	1677	1677	1677	1677	519
499	20231204	115600	100670863	1677	1681	1681	1677	278
500	20231204	115500	100204409	1683	1683	1683	1683	59
501	20231204	115400	100105112	1683	1683	1683	1683	309
502	20231204	115300	99585065	1683	1683	1683	1683	700
503	20231204	115200	98406965	1681	1681	1681	1681	0
504	20231204	115100	98406965	1681	1681	1681	1681	0
505	20231204	115000	98406965	1681	1681	1681	1681	0
506	20231204	114900	98406965	1681	1681	1681	1681	13
507	20231204	114800	98385112	1681	1681	1681	1681	50
508	20231204	114700	98301062	1681	1679	1681	1679	265
509	20231204	114600	97855655	1679	1678	1679	1678	160
510	20231204	114500	97587085	1675	1675	1675	1675	0
511	20231204	114400	97587085	1675	1677	1677	1675	874
512	20231204	114300	96122714	1678	1678	1678	1678	0
513	20231204	114200	96122714	1678	1678	1678	1678	0
514	20231204	114100	96122714	1678	1678	1678	1678	50
515	20231204	114000	96038814	1678	1678	1678	1678	20
516	20231204	113900	96005254	1678	1678	1678	1678	0
517	20231204	113800	96005254	1678	1678	1678	1678	4
518	20231204	113700	95998542	1678	1678	1678	1678	0
519	20231204	113600	95998542	1678	1678	1678	1678	790
520	20231204	113500	94672922	1678	1678	1678	1678	18
521	20231204	113400	94642718	1678	1679	1679	1678	337
522	20231204	113300	94077173	1679	1679	1679	1679	50
523	20231204	113200	93993223	1679	1679	1679	1679	0
524	20231204	113100	93993223	1679	1679	1679	1679	0
525	20231204	113000	93993223	1679	1680	1680	1679	325
526	20231204	112900	93447545	1680	1680	1680	1680	0
527	20231204	112800	93447545	1680	1680	1680	1680	0
528	20231204	112700	93447545	1680	1680	1680	1680	0
529	20231204	112600	93447545	1680	1680	1680	1680	0
530	20231204	112500	93447545	1680	1680	1680	1680	0
531	20231204	112400	93447545	1680	1680	1680	1680	0
532	20231204	112300	93447545	1680	1680	1680	1680	0
533	20231204	112200	93447545	1680	1680	1680	1680	2021
534	20231204	112100	90052265	1681	1681	1681	1681	300
535	20231204	112000	89547965	1680	1680	1680	1680	0
536	20231204	111900	89547965	1680	1680	1680	1680	0
537	20231204	111800	89547965	1680	1680	1680	1680	0
538	20231204	111700	89547965	1680	1680	1680	1680	0
539	20231204	111600	89547965	1680	1680	1680	1680	299
540	20231204	111500	89045645	1681	1681	1681	1681	0
541	20231204	111400	89045645	1681	1681	1681	1681	10
542	20231204	111300	89028835	1681	1681	1681	1681	0
543	20231204	111200	89028835	1681	1681	1681	1681	178
544	20231204	111100	88729617	1681	1681	1681	1681	0
545	20231204	111000	88729617	1681	1681	1681	1681	0
546	20231204	110900	88729617	1681	1681	1681	1681	0
547	20231204	110800	88729617	1681	1681	1681	1681	0
548	20231204	110700	88729617	1681	1681	1681	1681	0
549	20231204	110600	88729617	1681	1681	1681	1681	1
550	20231204	110500	88727936	1681	1681	1681	1681	0
551	20231204	110400	88727936	1681	1681	1681	1681	0
552	20231204	110300	88727936	1681	1681	1681	1681	447
553	20231204	110200	87976529	1683	1683	1683	1683	151
554	20231204	110100	87722396	1683	1683	1683	1683	0
555	20231204	110000	87722396	1683	1683	1683	1683	1485
556	20231204	105900	85223141	1683	1683	1683	1683	0
557	20231204	105800	85223141	1683	1683	1683	1683	10
558	20231204	105700	85206311	1683	1683	1683	1683	0
559	20231204	105600	85206311	1683	1683	1683	1683	0
560	20231204	105500	85206311	1683	1683	1683	1683	0
561	20231204	105400	85206311	1683	1683	1683	1683	95
562	20231204	105300	85046426	1681	1681	1681	1681	0
563	20231204	105200	85046426	1681	1681	1681	1681	50
564	20231204	105100	84962376	1683	1683	1683	1683	1
565	20231204	105000	84960693	1680	1680	1680	1680	0
566	20231204	104900	84960693	1680	1680	1680	1680	0
567	20231204	104800	84960693	1680	1680	1680	1680	0
568	20231204	104700	84960693	1680	1680	1680	1680	0
569	20231204	104600	84960693	1680	1681	1681	1680	2449
570	20231204	104500	80846273	1681	1681	1681	1681	0
571	20231204	104400	80846273	1681	1681	1681	1681	0
572	20231204	104300	80846273	1681	1681	1681	1681	0
573	20231204	104200	80846273	1681	1681	1681	1681	200
574	20231204	104100	80510073	1681	1681	1681	1681	1040
575	20231204	104000	78761833	1681	1681	1681	1681	7
576	20231204	103900	78750066	1681	1681	1681	1681	1304
577	20231204	103800	76558042	1683	1681	1683	1681	300
578	20231204	103700	76053400	1681	1682	1682	1681	106
579	20231204	103600	75875114	1681	1681	1681	1681	0
580	20231204	103500	75875114	1681	1681	1681	1681	63
581	20231204	103400	75769211	1681	1681	1681	1681	0
582	20231204	103300	75769211	1681	1682	1682	1681	74
583	20231204	103200	75644815	1682	1682	1682	1682	0
584	20231204	103100	75644815	1682	1682	1682	1682	10
585	20231204	103000	75627995	1681	1682	1682	1681	107
586	20231204	102900	75448056	1682	1682	1682	1682	0
587	20231204	102800	75448056	1682	1682	1682	1682	18
588	20231204	102700	75417780	1682	1682	1682	1682	35
589	20231204	102600	75358910	1682	1682	1682	1682	0
590	20231204	102500	75358910	1682	1682	1682	1682	0
591	20231204	102400	75358910	1682	1682	1682	1682	80
592	20231204	102300	75224350	1681	1682	1682	1681	1097
593	20231204	102200	73379199	1681	1681	1681	1681	0
594	20231204	102100	73379199	1681	1681	1681	1681	0
595	20231204	102000	73379199	1681	1681	1681	1681	230
596	20231204	101900	72992569	1681	1681	1681	1681	3
597	20231204	101800	72987526	1681	1681	1681	1681	755
598	20231204	101700	71718371	1682	1682	1682	1682	0
599	20231204	101600	71718371	1682	1682	1682	1682	101
600	20231204	101500	71548489	1682	1682	1682	1682	297
601	20231204	101400	71048935	1681	1681	1681	1681	2
602	20231204	101300	71045573	1682	1683	1683	1682	631
603	20231204	101200	69984131	1683	1683	1683	1683	159
604	20231204	101100	69716534	1683	1683	1683	1683	100
605	20231204	101000	69548234	1683	1683	1683	1683	0
606	20231204	100900	69548234	1683	1683	1683	1683	0
607	20231204	100800	69548234	1683	1683	1683	1683	1100
608	20231204	100700	67696934	1682	1682	1682	1682	0
609	20231204	100600	67696934	1682	1684	1684	1682	674
610	20231204	100500	66562592	1684	1683	1684	1683	1604
611	20231204	100400	63862960	1683	1683	1683	1683	0
612	20231204	100300	63862960	1683	1683	1683	1683	0
613	20231204	100200	63862960	1683	1683	1683	1683	37
614	20231204	100100	63800689	1684	1684	1684	1684	101
615	20231204	100000	63630605	1684	1684	1684	1684	0
616	20231204	095900	63630605	1684	1684	1684	1684	0
617	20231204	095800	63630605	1684	1685	1685	1684	68
618	20231204	095700	63516092	1685	1687	1687	1685	59
619	20231204	095600	63416614	1688	1690	1690	1688	2394
620	20231204	095500	59372656	1690	1691	1691	1690	550
621	20231204	095400	58442812	1690	1690	1690	1690	0
622	20231204	095300	58442812	1690	1690	1690	1690	54
623	20231204	095200	58351552	1690	1690	1690	1690	0
624	20231204	095100	58351552	1690	1690	1690	1690	55
625	20231204	095000	58258602	1690	1692	1692	1690	686
626	20231204	094900	57099142	1693	1693	1693	1693	0
627	20231204	094800	57099142	1693	1693	1693	1693	40
628	20231204	094700	57031422	1694	1694	1694	1694	0
629	20231204	094600	57031422	1694	1694	1694	1694	40
630	20231204	094500	56963662	1695	1694	1695	1694	289
631	20231204	094400	56473996	1695	1695	1695	1695	246
632	20231204	094300	56057026	1696	1696	1696	1696	0
633	20231204	094200	56057026	1696	1696	1696	1696	0
634	20231204	094100	56057026	1696	1696	1696	1696	2
635	20231204	094000	56053634	1695	1695	1695	1695	583
636	20231204	093900	55065449	1695	1695	1695	1695	60
637	20231204	093800	54963749	1695	1695	1695	1695	0
638	20231204	093700	54963749	1695	1695	1695	1695	0
639	20231204	093600	54963749	1695	1695	1695	1695	1
640	20231204	093500	54962054	1695	1695	1695	1695	10
641	20231204	093400	54945104	1696	1696	1696	1696	0
642	20231204	093300	54945104	1696	1696	1696	1696	1761
643	20231204	093200	51958448	1696	1696	1696	1696	12
644	20231204	093100	51938096	1696	1696	1696	1695	1904
645	20231204	093000	48710410	1696	1696	1696	1696	10
646	20231204	092900	48693450	1696	1696	1696	1696	300
647	20231204	092800	48184650	1696	1696	1696	1696	0
648	20231204	092700	48184650	1696	1696	1696	1696	0
649	20231204	092600	48184650	1696	1696	1696	1696	352
650	20231204	092500	47587658	1696	1696	1696	1696	10
651	20231204	092400	47570698	1696	1694	1696	1694	36
652	20231204	092300	47509644	1696	1696	1696	1696	997
653	20231204	092200	45818732	1696	1696	1696	1696	216
654	20231204	092100	45452396	1696	1696	1696	1696	91
655	20231204	092000	45298060	1696	1695	1696	1695	801
656	20231204	091900	43940355	1695	1696	1696	1695	386
657	20231204	091800	43286040	1696	1695	1696	1695	1648
658	20231204	091700	40491917	1696	1696	1696	1696	0
659	20231204	091600	40491917	1696	1696	1696	1696	350
660	20231204	091500	39898317	1696	1696	1696	1696	10
661	20231204	091400	39881357	1696	1696	1696	1696	44
662	20231204	091300	39806733	1696	1696	1696	1696	756
663	20231204	091200	38524557	1696	1696	1696	1695	228
664	20231204	091100	38137881	1696	1689	1696	1689	1283
665	20231204	091000	35961934	1689	1681	1689	1681	88
666	20231204	090900	35813651	1681	1680	1681	1680	62
667	20231204	090800	35709435	1681	1681	1681	1681	2097
668	20231204	090700	32184378	1681	1681	1681	1681	6
669	20231204	090600	32174292	1681	1680	1681	1680	6
670	20231204	090500	32164209	1680	1680	1680	1680	6
671	20231204	090400	32154129	1681	1696	1696	1681	14829
672	20231204	090300	7006315	1696	1696	1696	1696	2084
673	20231204	090200	3471851	1696	1696	1696	1696	399
674	20231204	090100	2795147	1697	1696	1697	1696	5
675	20231204	090000	2786666	1697	1696	1697	1696	1643