KissMeData/339950/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211000	419702734	1775	1775	1775	1775	3112
3	20231205	210900	419702734	1775	1775	1775	1775	0
4	20231205	210800	419702734	1775	1775	1775	1775	0
5	20231205	210700	419702734	1775	1775	1775	1775	0
6	20231205	210600	419702734	1775	1775	1775	1775	0
7	20231205	210500	419702734	1775	1775	1775	1775	0
8	20231205	210400	419702734	1775	1775	1775	1775	0
9	20231205	210300	419702734	1775	1775	1775	1775	0
10	20231205	210200	419702734	1775	1775	1775	1775	0
11	20231205	210100	419702734	1775	1775	1775	1775	0
12	20231205	210000	419702734	1775	1775	1775	1775	0
13	20231205	205900	419702734	1775	1775	1775	1775	0
14	20231205	205800	419702734	1775	1775	1775	1775	0
15	20231205	205700	419702734	1775	1775	1775	1775	0
16	20231205	205600	419702734	1775	1775	1775	1775	0
17	20231205	205500	419702734	1775	1775	1775	1775	0
18	20231205	205400	419702734	1775	1775	1775	1775	0
19	20231205	205300	419702734	1775	1775	1775	1775	0
20	20231205	205200	419702734	1775	1775	1775	1775	0
21	20231205	205100	419702734	1775	1775	1775	1775	0
22	20231205	205000	419702734	1775	1775	1775	1775	0
23	20231205	204900	419702734	1775	1775	1775	1775	0
24	20231205	204800	419702734	1775	1775	1775	1775	0
25	20231205	204700	419702734	1775	1775	1775	1775	0
26	20231205	204600	419702734	1775	1775	1775	1775	0
27	20231205	204500	419702734	1775	1775	1775	1775	0
28	20231205	204400	419702734	1775	1775	1775	1775	0
29	20231205	204300	419702734	1775	1775	1775	1775	0
30	20231205	204200	419702734	1775	1775	1775	1775	0
31	20231205	204100	419702734	1775	1775	1775	1775	0
32	20231205	204000	419702734	1775	1775	1775	1775	3112
33	20231205	203900	419702734	1775	1775	1775	1775	0
34	20231205	203800	419702734	1775	1775	1775	1775	0
35	20231205	203700	419702734	1775	1775	1775	1775	0
36	20231205	203600	419702734	1775	1775	1775	1775	0
37	20231205	203500	419702734	1775	1775	1775	1775	0
38	20231205	203400	419702734	1775	1775	1775	1775	0
39	20231205	203300	419702734	1775	1775	1775	1775	0
40	20231205	203200	419702734	1775	1775	1775	1775	0
41	20231205	203100	419702734	1775	1775	1775	1775	0
42	20231205	203000	419702734	1775	1775	1775	1775	0
43	20231205	202900	419702734	1775	1775	1775	1775	0
44	20231205	202800	419702734	1775	1775	1775	1775	0
45	20231205	202700	419702734	1775	1775	1775	1775	0
46	20231205	202600	419702734	1775	1775	1775	1775	0
47	20231205	202500	419702734	1775	1775	1775	1775	0
48	20231205	202400	419702734	1775	1775	1775	1775	0
49	20231205	202300	419702734	1775	1775	1775	1775	0
50	20231205	202200	419702734	1775	1775	1775	1775	0
51	20231205	202100	419702734	1775	1775	1775	1775	0
52	20231205	202000	419702734	1775	1775	1775	1775	0
53	20231205	201900	419702734	1775	1775	1775	1775	0
54	20231205	201800	419702734	1775	1775	1775	1775	0
55	20231205	201700	419702734	1775	1775	1775	1775	0
56	20231205	201600	419702734	1775	1775	1775	1775	0
57	20231205	201500	419702734	1775	1775	1775	1775	0
58	20231205	201400	419702734	1775	1775	1775	1775	0
59	20231205	201300	419702734	1775	1775	1775	1775	0
60	20231205	201200	419702734	1775	1775	1775	1775	0
61	20231205	201100	419702734	1775	1775	1775	1775	0
62	20231205	201000	419702734	1775	1775	1775	1775	3112
63	20231205	200900	419702734	1775	1775	1775	1775	0
64	20231205	200800	419702734	1775	1775	1775	1775	0
65	20231205	200700	419702734	1775	1775	1775	1775	0
66	20231205	200600	419702734	1775	1775	1775	1775	0
67	20231205	200500	419702734	1775	1775	1775	1775	0
68	20231205	200400	419702734	1775	1775	1775	1775	0
69	20231205	200300	419702734	1775	1775	1775	1775	0
70	20231205	200200	419702734	1775	1775	1775	1775	0
71	20231205	200100	419702734	1775	1775	1775	1775	0
72	20231205	200000	419702734	1775	1775	1775	1775	0
73	20231205	195900	419702734	1775	1775	1775	1775	0
74	20231205	195800	419702734	1775	1775	1775	1775	0
75	20231205	195700	419702734	1775	1775	1775	1775	0
76	20231205	195600	419702734	1775	1775	1775	1775	0
77	20231205	195500	419702734	1775	1775	1775	1775	0
78	20231205	195400	419702734	1775	1775	1775	1775	0
79	20231205	195300	419702734	1775	1775	1775	1775	0
80	20231205	195200	419702734	1775	1775	1775	1775	0
81	20231205	195100	419702734	1775	1775	1775	1775	0
82	20231205	195000	419702734	1775	1775	1775	1775	0
83	20231205	194900	419702734	1775	1775	1775	1775	0
84	20231205	194800	419702734	1775	1775	1775	1775	0
85	20231205	194700	419702734	1775	1775	1775	1775	0
86	20231205	194600	419702734	1775	1775	1775	1775	0
87	20231205	194500	419702734	1775	1775	1775	1775	0
88	20231205	194400	419702734	1775	1775	1775	1775	0
89	20231205	194300	419702734	1775	1775	1775	1775	0
90	20231205	194200	419702734	1775	1775	1775	1775	0
91	20231205	194100	419702734	1775	1775	1775	1775	0
92	20231205	194000	419702734	1775	1775	1775	1775	3112
93	20231205	193900	419702734	1775	1775	1775	1775	0
94	20231205	193800	419702734	1775	1775	1775	1775	0
95	20231205	193700	419702734	1775	1775	1775	1775	0
96	20231205	193600	419702734	1775	1775	1775	1775	0
97	20231205	193500	419702734	1775	1775	1775	1775	0
98	20231205	193400	419702734	1775	1775	1775	1775	0
99	20231205	193300	419702734	1775	1775	1775	1775	0
100	20231205	193200	419702734	1775	1775	1775	1775	0
101	20231205	193100	419702734	1775	1775	1775	1775	0
102	20231205	193000	419702734	1775	1775	1775	1775	0
103	20231205	192900	419702734	1775	1775	1775	1775	0
104	20231205	192800	419702734	1775	1775	1775	1775	0
105	20231205	192700	419702734	1775	1775	1775	1775	0
106	20231205	192600	419702734	1775	1775	1775	1775	0
107	20231205	192500	419702734	1775	1775	1775	1775	0
108	20231205	192400	419702734	1775	1775	1775	1775	0
109	20231205	192300	419702734	1775	1775	1775	1775	0
110	20231205	192200	419702734	1775	1775	1775	1775	0
111	20231205	192100	419702734	1775	1775	1775	1775	0
112	20231205	192000	419702734	1775	1775	1775	1775	0
113	20231205	191900	419702734	1775	1775	1775	1775	0
114	20231205	191800	419702734	1775	1775	1775	1775	0
115	20231205	191700	419702734	1775	1775	1775	1775	0
116	20231205	191600	419702734	1775	1775	1775	1775	0
117	20231205	191500	419702734	1775	1775	1775	1775	0
118	20231205	191400	419702734	1775	1775	1775	1775	0
119	20231205	191300	419702734	1775	1775	1775	1775	0
120	20231205	191200	419702734	1775	1775	1775	1775	0
121	20231205	191100	419702734	1775	1775	1775	1775	0
122	20231205	191000	419702734	1775	1775	1775	1775	3112
123	20231205	190900	419702734	1775	1775	1775	1775	0
124	20231205	190800	419702734	1775	1775	1775	1775	0
125	20231205	190700	419702734	1775	1775	1775	1775	0
126	20231205	190600	419702734	1775	1775	1775	1775	0
127	20231205	190500	419702734	1775	1775	1775	1775	0
128	20231205	190400	419702734	1775	1775	1775	1775	0
129	20231205	190300	419702734	1775	1775	1775	1775	0
130	20231205	190200	419702734	1775	1775	1775	1775	0
131	20231205	190100	419702734	1775	1775	1775	1775	0
132	20231205	190000	419702734	1775	1775	1775	1775	0
133	20231205	185900	419702734	1775	1775	1775	1775	0
134	20231205	185800	419702734	1775	1775	1775	1775	0
135	20231205	185700	419702734	1775	1775	1775	1775	0
136	20231205	185600	419702734	1775	1775	1775	1775	0
137	20231205	185500	419702734	1775	1775	1775	1775	0
138	20231205	185400	419702734	1775	1775	1775	1775	0
139	20231205	185300	419702734	1775	1775	1775	1775	0
140	20231205	185200	419702734	1775	1775	1775	1775	0
141	20231205	185100	419702734	1775	1775	1775	1775	0
142	20231205	185000	419702734	1775	1775	1775	1775	0
143	20231205	184900	419702734	1775	1775	1775	1775	0
144	20231205	184800	419702734	1775	1775	1775	1775	0
145	20231205	184700	419702734	1775	1775	1775	1775	0
146	20231205	184600	419702734	1775	1775	1775	1775	0
147	20231205	184500	419702734	1775	1775	1775	1775	0
148	20231205	184400	419702734	1775	1775	1775	1775	0
149	20231205	184300	419702734	1775	1775	1775	1775	0
150	20231205	184200	419702734	1775	1775	1775	1775	0
151	20231205	184100	419702734	1775	1775	1775	1775	0
152	20231205	184000	419702734	1775	1775	1775	1775	3112
153	20231205	183900	419702734	1775	1775	1775	1775	0
154	20231205	183800	419702734	1775	1775	1775	1775	0
155	20231205	183700	419702734	1775	1775	1775	1775	0
156	20231205	183600	419702734	1775	1775	1775	1775	0
157	20231205	183500	419702734	1775	1775	1775	1775	0
158	20231205	183400	419702734	1775	1775	1775	1775	0
159	20231205	183300	419702734	1775	1775	1775	1775	0
160	20231205	183200	419702734	1775	1775	1775	1775	0
161	20231205	183100	419702734	1775	1775	1775	1775	0
162	20231205	183000	419702734	1775	1775	1775	1775	0
163	20231205	182900	419702734	1775	1775	1775	1775	0
164	20231205	182800	419702734	1775	1775	1775	1775	0
165	20231205	182700	419702734	1775	1775	1775	1775	0
166	20231205	182600	419702734	1775	1775	1775	1775	0
167	20231205	182500	419702734	1775	1775	1775	1775	0
168	20231205	182400	419702734	1775	1775	1775	1775	0
169	20231205	182300	419702734	1775	1775	1775	1775	0
170	20231205	182200	419702734	1775	1775	1775	1775	0
171	20231205	182100	419702734	1775	1775	1775	1775	0
172	20231205	182000	419702734	1775	1775	1775	1775	0
173	20231205	181900	419702734	1775	1775	1775	1775	0
174	20231205	181800	419702734	1775	1775	1775	1775	0
175	20231205	181700	419702734	1775	1775	1775	1775	0
176	20231205	181600	419702734	1775	1775	1775	1775	0
177	20231205	181500	419702734	1775	1775	1775	1775	0
178	20231205	181400	419702734	1775	1775	1775	1775	0
179	20231205	181300	419702734	1775	1775	1775	1775	0
180	20231205	181200	419702734	1775	1775	1775	1775	0
181	20231205	181100	419702734	1775	1775	1775	1775	0
182	20231205	181000	419702734	1775	1775	1775	1775	3112
183	20231205	180900	419702734	1775	1775	1775	1775	0
184	20231205	180800	419702734	1775	1775	1775	1775	0
185	20231205	180700	419702734	1775	1775	1775	1775	0
186	20231205	180600	419702734	1775	1775	1775	1775	0
187	20231205	180500	419702734	1775	1775	1775	1775	0
188	20231205	180400	419702734	1775	1775	1775	1775	0
189	20231205	180300	419702734	1775	1775	1775	1775	0
190	20231205	180200	419702734	1775	1775	1775	1775	0
191	20231205	180100	419702734	1775	1775	1775	1775	0
192	20231205	180000	419702734	1775	1775	1775	1775	0
193	20231205	175900	419702734	1775	1775	1775	1775	0
194	20231205	175800	419702734	1775	1775	1775	1775	0
195	20231205	175700	419702734	1775	1775	1775	1775	0
196	20231205	175600	419702734	1775	1775	1775	1775	0
197	20231205	175500	419702734	1775	1775	1775	1775	0
198	20231205	175400	419702734	1775	1775	1775	1775	0
199	20231205	175300	419702734	1775	1775	1775	1775	0
200	20231205	175200	419702734	1775	1775	1775	1775	0
201	20231205	175100	419702734	1775	1775	1775	1775	0
202	20231205	175000	419702734	1775	1775	1775	1775	0
203	20231205	174900	419702734	1775	1775	1775	1775	0
204	20231205	174800	419702734	1775	1775	1775	1775	0
205	20231205	174700	419702734	1775	1775	1775	1775	0
206	20231205	174600	419702734	1775	1775	1775	1775	0
207	20231205	174500	419702734	1775	1775	1775	1775	0
208	20231205	174400	419702734	1775	1775	1775	1775	0
209	20231205	174300	419702734	1775	1775	1775	1775	0
210	20231205	174200	419702734	1775	1775	1775	1775	0
211	20231205	174100	419702734	1775	1775	1775	1775	0
212	20231205	174000	419702734	1775	1775	1775	1775	3112
213	20231205	173900	419702734	1775	1775	1775	1775	0
214	20231205	173800	419702734	1775	1775	1775	1775	0
215	20231205	173700	419702734	1775	1775	1775	1775	0
216	20231205	173600	419702734	1775	1775	1775	1775	0
217	20231205	173500	419702734	1775	1775	1775	1775	0
218	20231205	173400	419702734	1775	1775	1775	1775	0
219	20231205	173300	419702734	1775	1775	1775	1775	0
220	20231205	173200	419702734	1775	1775	1775	1775	0
221	20231205	173100	419702734	1775	1775	1775	1775	0
222	20231205	173000	419702734	1775	1775	1775	1775	0
223	20231205	172900	419702734	1775	1775	1775	1775	0
224	20231205	172800	419702734	1775	1775	1775	1775	0
225	20231205	172700	419702734	1775	1775	1775	1775	0
226	20231205	172600	419702734	1775	1775	1775	1775	0
227	20231205	172500	419702734	1775	1775	1775	1775	0
228	20231205	172400	419702734	1775	1775	1775	1775	0
229	20231205	172300	419702734	1775	1775	1775	1775	0
230	20231205	172200	419702734	1775	1775	1775	1775	0
231	20231205	172100	419702734	1775	1775	1775	1775	0
232	20231205	172000	419702734	1775	1775	1775	1775	0
233	20231205	171900	419702734	1775	1775	1775	1775	0
234	20231205	171800	419702734	1775	1775	1775	1775	0
235	20231205	171700	419702734	1775	1775	1775	1775	0
236	20231205	171600	419702734	1775	1775	1775	1775	0
237	20231205	171500	419702734	1775	1775	1775	1775	0
238	20231205	171400	419702734	1775	1775	1775	1775	0
239	20231205	171300	419702734	1775	1775	1775	1775	0
240	20231205	171200	419702734	1775	1775	1775	1775	0
241	20231205	171100	419702734	1775	1775	1775	1775	0
242	20231205	171000	419702734	1775	1775	1775	1775	3112
243	20231205	170900	419702734	1775	1775	1775	1775	0
244	20231205	170800	419702734	1775	1775	1775	1775	0
245	20231205	170700	419702734	1775	1775	1775	1775	0
246	20231205	170600	419702734	1775	1775	1775	1775	0
247	20231205	170500	419702734	1775	1775	1775	1775	0
248	20231205	170400	419702734	1775	1775	1775	1775	0
249	20231205	170300	419702734	1775	1775	1775	1775	0
250	20231205	170200	419702734	1775	1775	1775	1775	0
251	20231205	170100	419702734	1775	1775	1775	1775	0
252	20231205	170000	419702734	1775	1775	1775	1775	0
253	20231205	165900	419702734	1775	1775	1775	1775	0
254	20231205	165800	419702734	1775	1775	1775	1775	0
255	20231205	165700	419702734	1775	1775	1775	1775	0
256	20231205	165600	419702734	1775	1775	1775	1775	0
257	20231205	165500	419702734	1775	1775	1775	1775	0
258	20231205	165400	419702734	1775	1775	1775	1775	0
259	20231205	165300	419702734	1775	1775	1775	1775	0
260	20231205	165200	419702734	1775	1775	1775	1775	0
261	20231205	165100	419702734	1775	1775	1775	1775	0
262	20231205	165000	419702734	1775	1775	1775	1775	0
263	20231205	164900	419702734	1775	1775	1775	1775	0
264	20231205	164800	419702734	1775	1775	1775	1775	0
265	20231205	164700	419702734	1775	1775	1775	1775	0
266	20231205	164600	419702734	1775	1775	1775	1775	0
267	20231205	164500	419702734	1775	1775	1775	1775	0
268	20231205	164400	419702734	1775	1775	1775	1775	0
269	20231205	164300	419702734	1775	1775	1775	1775	0
270	20231205	164200	419702734	1775	1775	1775	1775	0
271	20231205	164100	419702734	1775	1775	1775	1775	0
272	20231205	164000	419702734	1775	1775	1775	1775	3112
273	20231205	163900	419702734	1775	1775	1775	1775	0
274	20231205	163800	419702734	1775	1775	1775	1775	0
275	20231205	163700	419702734	1775	1775	1775	1775	0
276	20231205	163600	419702734	1775	1775	1775	1775	0
277	20231205	163500	419702734	1775	1775	1775	1775	0
278	20231205	163400	419702734	1775	1775	1775	1775	0
279	20231205	163300	419702734	1775	1775	1775	1775	0
280	20231205	163200	419702734	1775	1775	1775	1775	0
281	20231205	163100	419702734	1775	1775	1775	1775	0
282	20231205	163000	419702734	1775	1775	1775	1775	0
283	20231205	162900	419702734	1775	1775	1775	1775	0
284	20231205	162800	419702734	1775	1775	1775	1775	0
285	20231205	162700	419702734	1775	1775	1775	1775	0
286	20231205	162600	419702734	1775	1775	1775	1775	0
287	20231205	162500	419702734	1775	1775	1775	1775	0
288	20231205	162400	419702734	1775	1775	1775	1775	0
289	20231205	162300	419702734	1775	1775	1775	1775	0
290	20231205	162200	419702734	1775	1775	1775	1775	0
291	20231205	162100	419702734	1775	1775	1775	1775	0
292	20231205	162000	419702734	1775	1775	1775	1775	0
293	20231205	161900	419702734	1775	1775	1775	1775	0
294	20231205	161800	419702734	1775	1775	1775	1775	0
295	20231205	161700	419702734	1775	1775	1775	1775	0
296	20231205	161600	419702734	1775	1775	1775	1775	0
297	20231205	161500	419702734	1775	1775	1775	1775	0
298	20231205	161400	419702734	1775	1775	1775	1775	0
299	20231205	161300	419702734	1775	1775	1775	1775	0
300	20231205	161200	419702734	1775	1775	1775	1775	0
301	20231205	161100	419702734	1775	1775	1775	1775	0
302	20231205	161000	419702734	1775	1775	1775	1775	3112
303	20231205	160900	419702734	1775	1775	1775	1775	0
304	20231205	160800	419702734	1775	1775	1775	1775	0
305	20231205	160700	419702734	1775	1775	1775	1775	0
306	20231205	160600	419702734	1775	1775	1775	1775	0
307	20231205	160500	419702734	1775	1775	1775	1775	0
308	20231205	160400	419702734	1775	1775	1775	1775	0
309	20231205	160300	419702734	1775	1775	1775	1775	0
310	20231205	160200	419702734	1775	1775	1775	1775	0
311	20231205	160100	419702734	1775	1775	1775	1775	0
312	20231205	160000	419702734	1775	1775	1775	1775	0
313	20231205	155900	419702734	1775	1775	1775	1775	0
314	20231205	155800	419702734	1775	1775	1775	1775	0
315	20231205	155700	419702734	1775	1775	1775	1775	0
316	20231205	155600	419702734	1775	1775	1775	1775	0
317	20231205	155500	419702734	1775	1775	1775	1775	0
318	20231205	155400	419702734	1775	1775	1775	1775	0
319	20231205	155300	419702734	1775	1775	1775	1775	0
320	20231205	155200	419702734	1775	1775	1775	1775	0
321	20231205	155100	419702734	1775	1775	1775	1775	0
322	20231205	155000	419702734	1775	1775	1775	1775	0
323	20231205	154900	419702734	1775	1775	1775	1775	0
324	20231205	154800	419702734	1775	1775	1775	1775	0
325	20231205	154700	419702734	1775	1775	1775	1775	0
326	20231205	154600	419702734	1775	1775	1775	1775	0
327	20231205	154500	419702734	1775	1775	1775	1775	0
328	20231205	154400	419702734	1775	1775	1775	1775	0
329	20231205	154300	419702734	1775	1775	1775	1775	0
330	20231205	154200	419702734	1775	1775	1775	1775	0
331	20231205	154100	419702734	1775	1775	1775	1775	0
332	20231205	154000	419702734	1775	1775	1775	1775	3112
333	20231205	153900	419702734	1775	1775	1775	1775	0
334	20231205	153800	419702734	1775	1775	1775	1775	0
335	20231205	153700	419702734	1775	1775	1775	1775	0
336	20231205	153600	419702734	1775	1775	1775	1775	0
337	20231205	153500	419702734	1775	1775	1775	1775	0
338	20231205	153400	419702734	1775	1775	1775	1775	0
339	20231205	153300	419702734	1775	1775	1775	1775	0
340	20231205	153200	419702734	1775	1775	1775	1775	0
341	20231205	153100	419702734	1775	1775	1775	1775	0
342	20231205	153000	419702734	1775	1775	1775	1775	3112
343	20231205	152900	414178934	1768	1768	1768	1768	0
344	20231205	152800	414178934	1768	1768	1768	1768	0
345	20231205	152700	414178934	1768	1768	1768	1768	0
346	20231205	152600	414178934	1768	1768	1768	1768	0
347	20231205	152500	414178934	1768	1768	1768	1768	0
348	20231205	152400	414178934	1768	1768	1768	1768	0
349	20231205	152300	414178934	1768	1768	1768	1768	0
350	20231205	152200	414178934	1768	1768	1768	1768	0
351	20231205	152100	414178934	1768	1768	1768	1768	0
352	20231205	152000	414178934	1768	1768	1768	1768	0
353	20231205	151900	414178934	1768	1770	1770	1768	107
354	20231205	151800	413989752	1774	1774	1774	1774	0
355	20231205	151700	413989752	1774	1770	1774	1768	886
356	20231205	151600	412422956	1768	1768	1768	1768	0
357	20231205	151500	412422956	1768	1768	1768	1768	0
358	20231205	151400	412422956	1768	1768	1768	1768	0
359	20231205	151300	412422956	1768	1773	1773	1768	257
360	20231205	151200	411968325	1773	1774	1774	1773	1030
361	20231205	151100	410142034	1774	1774	1774	1774	0
362	20231205	151000	410142034	1774	1767	1774	1767	12159
363	20231205	150900	388651936	1767	1767	1767	1767	13
364	20231205	150800	388628965	1767	1765	1767	1765	1992
365	20231205	150700	385110870	1766	1767	1767	1766	3294
366	20231205	150600	379291020	1768	1769	1769	1768	162
367	20231205	150500	379004559	1769	1770	1770	1767	9597
368	20231205	150400	362027447	1769	1770	1775	1769	6583
369	20231205	150300	350372550	1770	1774	1774	1770	2000
370	20231205	150200	346830229	1774	1775	1775	1774	195
371	20231205	150100	346484186	1775	1775	1775	1775	0
372	20231205	150000	346484186	1775	1775	1775	1775	0
373	20231205	145900	346484186	1775	1775	1775	1775	616
374	20231205	145800	345390786	1772	1771	1772	1771	112
375	20231205	145700	345192433	1771	1771	1771	1771	747
376	20231205	145600	343869496	1771	1774	1774	1771	205
377	20231205	145500	343506426	1771	1772	1772	1771	1000
378	20231205	145400	341735124	1774	1774	1774	1774	0
379	20231205	145300	341735124	1774	1774	1774	1774	0
380	20231205	145200	341735124	1774	1774	1774	1774	1179
381	20231205	145100	339643578	1775	1775	1775	1775	123
382	20231205	145000	339425253	1775	1780	1780	1775	13
383	20231205	144900	339402118	1780	1780	1780	1780	5
384	20231205	144800	339393218	1774	1774	1774	1774	0
385	20231205	144700	339393218	1774	1774	1774	1774	0
386	20231205	144600	339393218	1774	1774	1774	1774	29
387	20231205	144500	339341772	1774	1774	1774	1774	0
388	20231205	144400	339341772	1774	1774	1774	1774	0
389	20231205	144300	339341772	1774	1772	1774	1772	2224
390	20231205	144200	335400840	1774	1773	1774	1773	3950
391	20231205	144100	328397425	1773	1773	1773	1773	781
392	20231205	144000	327012712	1774	1781	1781	1774	1983
393	20231205	143900	323494821	1774	1774	1774	1774	0
394	20231205	143800	323494821	1774	1774	1774	1774	2000
395	20231205	143700	319946821	1774	1774	1774	1774	0
396	20231205	143600	319946821	1774	1774	1774	1774	0
397	20231205	143500	319946821	1774	1774	1774	1774	13900
398	20231205	143400	295288221	1784	1784	1784	1784	5
399	20231205	143300	295279301	1774	1775	1775	1774	250
400	20231205	143200	294835687	1784	1784	1784	1784	4
401	20231205	143100	294828551	1784	1784	1784	1784	4
402	20231205	143000	294821415	1784	1784	1784	1784	0
403	20231205	142900	294821415	1784	1784	1784	1784	0
404	20231205	142800	294821415	1784	1784	1784	1784	10
405	20231205	142700	294803575	1784	1780	1784	1771	1442
406	20231205	142600	292244048	1780	1780	1780	1780	9
407	20231205	142500	292228028	1780	1780	1780	1780	502
408	20231205	142400	291334468	1787	1787	1787	1787	0
409	20231205	142300	291334468	1787	1787	1787	1787	0
410	20231205	142200	291334468	1787	1787	1787	1787	20
411	20231205	142100	291298728	1777	1777	1777	1777	3
412	20231205	142000	291293397	1788	1788	1788	1788	5
413	20231205	141900	291284457	1781	1776	1781	1776	10898
414	20231205	141800	271879919	1777	1777	1777	1777	31
415	20231205	141700	271824832	1781	1781	1781	1781	3
416	20231205	141600	271819489	1785	1785	1785	1785	0
417	20231205	141500	271819489	1785	1780	1785	1771	1505
418	20231205	141400	269149730	1780	1780	1780	1780	0
419	20231205	141300	269149730	1780	1780	1780	1780	0
420	20231205	141200	269149730	1780	1780	1780	1780	500
421	20231205	141100	268259730	1788	1777	1788	1777	553
422	20231205	141000	267276122	1777	1777	1777	1777	0
423	20231205	140900	267276122	1777	1777	1777	1777	100
424	20231205	140800	267098422	1776	1776	1776	1776	0
425	20231205	140700	267098422	1776	1776	1776	1776	70
426	20231205	140600	266974102	1790	1790	1790	1790	100
427	20231205	140500	266795102	1792	1792	1792	1792	0
428	20231205	140400	266795102	1792	1792	1792	1792	0
429	20231205	140300	266795102	1792	1792	1792	1792	0
430	20231205	140200	266795102	1792	1792	1792	1792	0
431	20231205	140100	266795102	1792	1792	1792	1792	0
432	20231205	140000	266795102	1792	1774	1792	1774	719
433	20231205	135900	265516741	1771	1771	1771	1771	0
434	20231205	135800	265516741	1771	1771	1771	1771	94
435	20231205	135700	265350267	1767	1772	1772	1767	4072
436	20231205	135600	258147315	1770	1770	1770	1770	0
437	20231205	135500	258147315	1770	1791	1791	1769	57188
438	20231205	135400	156529479	1791	1792	1792	1791	1638
439	20231205	135300	153595491	1793	1793	1793	1793	1929
440	20231205	135200	150136794	1794	1794	1794	1794	0
441	20231205	135100	150136794	1794	1795	1795	1794	1784
442	20231205	135000	146934637	1795	1795	1795	1795	2172
443	20231205	134900	143035897	1796	1796	1796	1795	3702
444	20231205	134800	136387879	1796	1796	1796	1796	0
445	20231205	134700	136387879	1796	1796	1796	1796	0
446	20231205	134600	136387879	1796	1796	1796	1796	1
447	20231205	134500	136386083	1801	1801	1801	1801	5
448	20231205	134400	136377078	1801	1801	1801	1801	0
449	20231205	134300	136377078	1801	1801	1801	1801	0
450	20231205	134200	136377078	1801	1798	1801	1796	1040
451	20231205	134100	134508596	1800	1802	1802	1800	3385
452	20231205	134000	128410574	1807	1807	1807	1807	1956
453	20231205	133900	124876082	1801	1801	1801	1801	0
454	20231205	133800	124876082	1801	1801	1801	1801	0
455	20231205	133700	124876082	1801	1801	1801	1801	0
456	20231205	133600	124876082	1801	1801	1801	1801	0
457	20231205	133500	124876082	1801	1801	1801	1801	301
458	20231205	133400	124333981	1800	1800	1800	1800	0
459	20231205	133300	124333981	1800	1800	1800	1800	0
460	20231205	133200	124333981	1800	1800	1800	1800	0
461	20231205	133100	124333981	1800	1800	1800	1800	0
462	20231205	133000	124333981	1800	1800	1800	1800	0
463	20231205	132900	124333981	1800	1800	1800	1800	0
464	20231205	132800	124333981	1800	1800	1800	1800	0
465	20231205	132700	124333981	1800	1800	1800	1800	0
466	20231205	132600	124333981	1800	1808	1808	1800	501
467	20231205	132500	123432173	1808	1808	1808	1808	0
468	20231205	132400	123432173	1808	1808	1808	1808	0
469	20231205	132300	123432173	1808	1808	1808	1808	10
470	20231205	132200	123414093	1809	1800	1809	1800	1108
471	20231205	132100	121410770	1800	1800	1800	1800	6
472	20231205	132000	121399970	1797	1797	1797	1797	386
473	20231205	131900	120706328	1797	1797	1797	1797	0
474	20231205	131800	120706328	1797	1798	1798	1797	60
475	20231205	131700	120598453	1798	1798	1798	1798	0
476	20231205	131600	120598453	1798	1798	1798	1798	0
477	20231205	131500	120598453	1798	1798	1798	1798	1
478	20231205	131400	120596655	1799	1799	1799	1799	0
479	20231205	131300	120596655	1799	1799	1799	1799	0
480	20231205	131200	120596655	1799	1799	1799	1799	0
481	20231205	131100	120596655	1799	1799	1799	1799	0
482	20231205	131000	120596655	1799	1799	1799	1799	50
483	20231205	130900	120506705	1799	1799	1799	1799	0
484	20231205	130800	120506705	1799	1799	1799	1799	54
485	20231205	130700	120409559	1799	1799	1799	1799	6
486	20231205	130600	120398765	1800	1800	1800	1800	0
487	20231205	130500	120398765	1800	1800	1800	1800	1
488	20231205	130400	120396965	1800	1800	1800	1800	0
489	20231205	130300	120396965	1800	1800	1800	1800	0
490	20231205	130200	120396965	1800	1800	1800	1800	0
491	20231205	130100	120396965	1800	1800	1800	1800	0
492	20231205	130000	120396965	1800	1800	1800	1800	554
493	20231205	125900	119399765	1806	1806	1806	1806	0
494	20231205	125800	119399765	1806	1806	1806	1806	5
495	20231205	125700	119390735	1809	1809	1809	1809	0
496	20231205	125600	119390735	1809	1809	1809	1809	0
497	20231205	125500	119390735	1809	1809	1809	1809	0
498	20231205	125400	119390735	1809	1809	1809	1809	5
499	20231205	125300	119381690	1809	1809	1809	1809	0
500	20231205	125200	119381690	1809	1809	1809	1809	0
501	20231205	125100	119381690	1809	1809	1809	1809	5
502	20231205	125000	119372645	1808	1808	1808	1808	100
503	20231205	124900	119191845	1808	1808	1808	1808	100
504	20231205	124800	119011045	1809	1809	1809	1809	0
505	20231205	124700	119011045	1809	1804	1809	1804	246
506	20231205	124600	118566701	1806	1806	1806	1806	51
507	20231205	124500	118474595	1808	1796	1808	1795	2764
508	20231205	124400	113507797	1804	1804	1804	1804	0
509	20231205	124300	113507797	1804	1804	1804	1804	0
510	20231205	124200	113507797	1804	1804	1804	1804	5
511	20231205	124100	113498777	1796	1796	1796	1796	435
512	20231205	124000	112717517	1804	1804	1804	1804	0
513	20231205	123900	112717517	1804	1804	1804	1804	5
514	20231205	123800	112708497	1796	1796	1796	1796	20
515	20231205	123700	112672577	1804	1804	1804	1804	0
516	20231205	123600	112672577	1804	1804	1804	1804	0
517	20231205	123500	112672577	1804	1804	1804	1804	5
518	20231205	123400	112663557	1795	1798	1798	1795	1075
519	20231205	123300	110733105	1809	1809	1809	1809	0
520	20231205	123200	110733105	1809	1809	1809	1809	0
521	20231205	123100	110733105	1809	1809	1809	1809	0
522	20231205	123000	110733105	1809	1809	1809	1809	0
523	20231205	122900	110733105	1809	1809	1809	1809	0
524	20231205	122800	110733105	1809	1809	1809	1809	0
525	20231205	122700	110733105	1809	1809	1809	1809	0
526	20231205	122600	110733105	1809	1809	1809	1809	5
527	20231205	122500	110724060	1805	1805	1805	1805	988
528	20231205	122400	108940720	1805	1805	1805	1805	0
529	20231205	122300	108940720	1805	1805	1805	1805	0
530	20231205	122200	108940720	1805	1805	1805	1805	0
531	20231205	122100	108940720	1805	1805	1805	1805	0
532	20231205	122000	108940720	1805	1805	1805	1805	10
533	20231205	121900	108922670	1796	1798	1798	1796	2000
534	20231205	121800	105328363	1798	1801	1801	1798	3000
535	20231205	121700	99929662	1810	1810	1810	1810	55
536	20231205	121600	99830112	1800	1800	1800	1800	0
537	20231205	121500	99830112	1800	1800	1800	1800	0
538	20231205	121400	99830112	1800	1800	1800	1800	0
539	20231205	121300	99830112	1800	1800	1800	1800	0
540	20231205	121200	99830112	1800	1800	1800	1800	0
541	20231205	121100	99830112	1800	1800	1800	1800	563
542	20231205	121000	98816712	1801	1801	1801	1801	0
543	20231205	120900	98816712	1801	1801	1801	1801	495
544	20231205	120800	97925217	1801	1801	1801	1801	58
545	20231205	120700	97820759	1801	1801	1801	1801	563
546	20231205	120600	96806796	1801	1801	1801	1801	0
547	20231205	120500	96806796	1801	1801	1801	1801	0
548	20231205	120400	96806796	1801	1802	1802	1801	995
549	20231205	120300	95014009	1807	1807	1807	1807	5
550	20231205	120200	95004974	1811	1811	1811	1811	0
551	20231205	120100	95004974	1811	1811	1811	1811	0
552	20231205	120000	95004974	1811	1811	1811	1811	0
553	20231205	115900	95004974	1811	1811	1811	1811	0
554	20231205	115800	95004974	1811	1811	1811	1811	89
555	20231205	115700	94843795	1809	1809	1809	1809	0
556	20231205	115600	94843795	1809	1809	1809	1809	1040
557	20231205	115500	92962435	1809	1809	1809	1809	0
558	20231205	115400	92962435	1809	1809	1809	1809	0
559	20231205	115300	92962435	1809	1809	1809	1809	0
560	20231205	115200	92962435	1809	1809	1809	1809	0
561	20231205	115100	92962435	1809	1809	1809	1809	0
562	20231205	115000	92962435	1809	1809	1809	1809	0
563	20231205	114900	92962435	1809	1809	1809	1809	0
564	20231205	114800	92962435	1809	1809	1809	1809	218
565	20231205	114700	92568073	1809	1809	1809	1809	0
566	20231205	114600	92568073	1809	1808	1809	1808	40
567	20231205	114500	92495733	1809	1809	1809	1809	0
568	20231205	114400	92495733	1809	1809	1809	1809	0
569	20231205	114300	92495733	1809	1809	1809	1809	0
570	20231205	114200	92495733	1809	1809	1809	1809	0
571	20231205	114100	92495733	1809	1809	1809	1809	0
572	20231205	114000	92495733	1809	1809	1809	1809	0
573	20231205	113900	92495733	1809	1809	1809	1809	0
574	20231205	113800	92495733	1809	1809	1809	1809	0
575	20231205	113700	92495733	1809	1809	1809	1809	0
576	20231205	113600	92495733	1809	1809	1809	1809	0
577	20231205	113500	92495733	1809	1809	1809	1809	5
578	20231205	113400	92486688	1800	1800	1800	1800	5
579	20231205	113300	92477688	1800	1800	1800	1800	0
580	20231205	113200	92477688	1800	1801	1801	1800	1673
581	20231205	113100	89464878	1801	1802	1802	1801	592
582	20231205	113000	88398676	1812	1812	1812	1812	0
583	20231205	112900	88398676	1812	1812	1812	1812	0
584	20231205	112800	88398676	1812	1812	1812	1812	1
585	20231205	112700	88396864	1801	1801	1801	1801	100
586	20231205	112600	88216764	1801	1801	1801	1801	0
587	20231205	112500	88216764	1801	1801	1801	1801	0
588	20231205	112400	88216764	1801	1806	1806	1801	1000
589	20231205	112300	86412799	1806	1806	1806	1806	0
590	20231205	112200	86412799	1806	1812	1813	1806	591
591	20231205	112100	85342081	1814	1814	1814	1814	0
592	20231205	112000	85342081	1814	1814	1814	1814	0
593	20231205	111900	85342081	1814	1814	1814	1814	0
594	20231205	111800	85342081	1814	1814	1814	1814	1
595	20231205	111700	85340267	1807	1809	1809	1807	275
596	20231205	111600	84843070	1814	1814	1814	1814	0
597	20231205	111500	84843070	1814	1814	1814	1814	0
598	20231205	111400	84843070	1814	1814	1814	1814	1
599	20231205	111300	84841256	1815	1815	1815	1815	0
600	20231205	111200	84841256	1815	1815	1815	1815	0
601	20231205	111100	84841256	1815	1815	1815	1815	0
602	20231205	111000	84841256	1815	1815	1815	1815	0
603	20231205	110900	84841256	1815	1815	1815	1815	0
604	20231205	110800	84841256	1815	1815	1815	1815	0
605	20231205	110700	84841256	1815	1815	1815	1815	1
606	20231205	110600	84839441	1806	1808	1808	1806	1588
607	20231205	110500	81970435	1817	1814	1817	1814	748
608	20231205	110400	80612044	1811	1811	1811	1811	0
609	20231205	110300	80612044	1811	1811	1811	1811	151
610	20231205	110200	80338583	1811	1811	1811	1811	349
611	20231205	110100	79706544	1816	1816	1816	1816	1
612	20231205	110000	79704728	1813	1815	1815	1813	336
613	20231205	105900	79095490	1816	1816	1816	1816	0
614	20231205	105800	79095490	1816	1813	1816	1813	1599
615	20231205	105700	76192919	1813	1807	1813	1807	1520
616	20231205	105600	73441938	1806	1805	1806	1805	2780
617	20231205	105500	68423548	1806	1806	1806	1806	10
618	20231205	105400	68405488	1807	1807	1807	1807	21
619	20231205	105300	68367541	1807	1807	1807	1807	21
620	20231205	105200	68329594	1807	1807	1807	1807	10
621	20231205	105100	68311524	1807	1807	1807	1807	500
622	20231205	105000	67408024	1806	1806	1806	1806	0
623	20231205	104900	67408024	1806	1806	1806	1806	0
624	20231205	104800	67408024	1806	1806	1806	1806	0
625	20231205	104700	67408024	1806	1806	1806	1806	1
626	20231205	104600	67406218	1807	1807	1807	1807	0
627	20231205	104500	67406218	1807	1807	1807	1807	0
628	20231205	104400	67406218	1807	1807	1807	1807	0
629	20231205	104300	67406218	1807	1807	1807	1807	0
630	20231205	104200	67406218	1807	1807	1807	1807	0
631	20231205	104100	67406218	1807	1807	1807	1807	0
632	20231205	104000	67406218	1807	1807	1807	1807	0
633	20231205	103900	67406218	1807	1807	1807	1807	0
634	20231205	103800	67406218	1807	1807	1807	1807	0
635	20231205	103700	67406218	1807	1807	1807	1807	500
636	20231205	103600	66502718	1807	1806	1807	1806	5
637	20231205	103500	66493685	1795	1795	1795	1795	0
638	20231205	103400	66493685	1795	1805	1805	1795	18071
639	20231205	103300	33990349	1807	1807	1807	1807	0
640	20231205	103200	33990349	1807	1807	1807	1807	1
641	20231205	103100	33988542	1805	1805	1805	1805	0
642	20231205	103000	33988542	1805	1805	1805	1805	0
643	20231205	102900	33988542	1805	1805	1805	1805	195
644	20231205	102800	33636567	1805	1805	1805	1805	160
645	20231205	102700	33347767	1805	1805	1805	1805	0
646	20231205	102600	33347767	1805	1808	1808	1805	95
647	20231205	102500	33176262	1809	1809	1809	1809	5
648	20231205	102400	33167217	1809	1805	1809	1805	24
649	20231205	102300	33123877	1805	1808	1808	1805	3399
650	20231205	102200	26984732	1814	1814	1814	1814	0
651	20231205	102100	26984732	1814	1814	1814	1814	0
652	20231205	102000	26984732	1814	1814	1814	1814	0
653	20231205	101900	26984732	1814	1814	1814	1814	0
654	20231205	101800	26984732	1814	1814	1814	1814	0
655	20231205	101700	26984732	1814	1814	1814	1814	0
656	20231205	101600	26984732	1814	1814	1814	1814	0
657	20231205	101500	26984732	1814	1814	1814	1814	0
658	20231205	101400	26984732	1814	1814	1814	1814	0
659	20231205	101300	26984732	1814	1814	1814	1814	0
660	20231205	101200	26984732	1814	1814	1814	1814	0
661	20231205	101100	26984732	1814	1814	1814	1814	0
662	20231205	101000	26984732	1814	1814	1814	1814	0
663	20231205	100900	26984732	1814	1814	1814	1814	1
664	20231205	100800	26982918	1807	1807	1807	1807	0
665	20231205	100700	26982918	1807	1807	1807	1807	0
666	20231205	100600	26982918	1807	1807	1807	1807	0
667	20231205	100500	26982918	1807	1807	1807	1807	0
668	20231205	100400	26982918	1807	1807	1807	1807	0
669	20231205	100300	26982918	1807	1807	1807	1807	0
670	20231205	100200	26982918	1807	1807	1807	1807	80
671	20231205	100100	26838358	1814	1814	1814	1814	0
672	20231205	100000	26838358	1814	1814	1814	1814	0
673	20231205	095900	26838358	1814	1814	1814	1814	0
674	20231205	095800	26838358	1814	1814	1814	1814	3
675	20231205	095700	26832916	1814	1814	1814	1814	10
676	20231205	095600	26814776	1814	1814	1814	1814	5
677	20231205	095500	26805706	1806	1806	1806	1806	0
678	20231205	095400	26805706	1806	1806	1806	1806	112
679	20231205	095300	26603434	1806	1807	1807	1806	511
680	20231205	095200	25680552	1806	1806	1806	1806	0
681	20231205	095100	25680552	1806	1807	1807	1806	300
682	20231205	095000	25138546	1815	1815	1815	1815	0
683	20231205	094900	25138546	1815	1815	1815	1815	5
684	20231205	094800	25129471	1806	1811	1811	1806	5000
685	20231205	094700	16088351	1811	1814	1814	1811	134
686	20231205	094600	15845655	1815	1815	1815	1815	2
687	20231205	094500	15842025	1816	1816	1816	1816	0
688	20231205	094400	15842025	1816	1816	1816	1816	0
689	20231205	094300	15842025	1816	1816	1816	1816	0
690	20231205	094200	15842025	1816	1816	1816	1816	200
691	20231205	094100	15478825	1816	1816	1816	1816	0
692	20231205	094000	15478825	1816	1816	1816	1816	0
693	20231205	093900	15478825	1816	1816	1816	1816	5
694	20231205	093800	15469745	1816	1816	1816	1816	0
695	20231205	093700	15469745	1816	1816	1816	1816	2
696	20231205	093600	15466113	1816	1816	1816	1816	29
697	20231205	093500	15413449	1816	1816	1816	1816	0
698	20231205	093400	15413449	1816	1816	1816	1816	1
699	20231205	093300	15411633	1810	1810	1810	1810	0
700	20231205	093200	15411633	1810	1810	1810	1810	0
701	20231205	093100	15411633	1810	1810	1810	1810	0
702	20231205	093000	15411633	1810	1810	1810	1810	308
703	20231205	092900	14854153	1810	1810	1810	1810	976
704	20231205	092800	13087593	1818	1818	1818	1818	2
705	20231205	092700	13083957	1810	1810	1810	1810	0
706	20231205	092600	13083957	1810	1810	1810	1810	0
707	20231205	092500	13083957	1810	1810	1810	1810	565
708	20231205	092400	12061307	1819	1819	1819	1819	0
709	20231205	092300	12061307	1819	1819	1819	1819	55
710	20231205	092200	11961262	1819	1819	1819	1819	2
711	20231205	092100	11957624	1818	1809	1818	1809	139
712	20231205	092000	11706164	1808	1808	1808	1808	0
713	20231205	091900	11706164	1808	1808	1808	1808	0
714	20231205	091800	11706164	1808	1808	1808	1808	0
715	20231205	091700	11706164	1808	1808	1808	1808	500
716	20231205	091600	10802164	1808	1808	1808	1808	0
717	20231205	091500	10802164	1808	1808	1808	1808	14
718	20231205	091400	10776852	1808	1808	1808	1808	425
719	20231205	091300	10008452	1808	1808	1808	1808	0
720	20231205	091200	10008452	1808	1808	1808	1808	565
721	20231205	091100	8986932	1808	1808	1808	1808	200
722	20231205	091000	8625332	1811	1808	1811	1808	625
723	20231205	090900	7494957	1808	1809	1809	1806	293
724	20231205	090800	6965586	1809	1816	1816	1809	1964
725	20231205	090700	3408153	1819	1819	1819	1819	0
726	20231205	090600	3408153	1819	1819	1819	1819	0
727	20231205	090500	3408153	1819	1819	1819	1819	0
728	20231205	090400	3408153	1819	1819	1819	1819	0
729	20231205	090300	3408153	1819	1819	1819	1819	0
730	20231205	090200	3408153	1819	1819	1819	1819	0
731	20231205	090100	3408153	1819	1819	1819	1819	0
732	20231205	090000	3408153	1819	1806	1819	1806	1886