KissMeData/339950/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210800	518433021	1860	1860	1860	1860	4164
3	20231208	210700	518433021	1860	1860	1860	1860	0
4	20231208	210600	518433021	1860	1860	1860	1860	0
5	20231208	210500	518433021	1860	1860	1860	1860	0
6	20231208	210400	518433021	1860	1860	1860	1860	0
7	20231208	210300	518433021	1860	1860	1860	1860	0
8	20231208	210200	518433021	1860	1860	1860	1860	0
9	20231208	210100	518433021	1860	1860	1860	1860	0
10	20231208	210000	518433021	1860	1860	1860	1860	0
11	20231208	205900	518433021	1860	1860	1860	1860	0
12	20231208	205800	518433021	1860	1860	1860	1860	0
13	20231208	205700	518433021	1860	1860	1860	1860	0
14	20231208	205600	518433021	1860	1860	1860	1860	0
15	20231208	205500	518433021	1860	1860	1860	1860	0
16	20231208	205400	518433021	1860	1860	1860	1860	0
17	20231208	205300	518433021	1860	1860	1860	1860	0
18	20231208	205200	518433021	1860	1860	1860	1860	0
19	20231208	205100	518433021	1860	1860	1860	1860	0
20	20231208	205000	518433021	1860	1860	1860	1860	0
21	20231208	204900	518433021	1860	1860	1860	1860	0
22	20231208	204800	518433021	1860	1860	1860	1860	0
23	20231208	204700	518433021	1860	1860	1860	1860	0
24	20231208	204600	518433021	1860	1860	1860	1860	0
25	20231208	204500	518433021	1860	1860	1860	1860	0
26	20231208	204400	518433021	1860	1860	1860	1860	0
27	20231208	204300	518433021	1860	1860	1860	1860	0
28	20231208	204200	518433021	1860	1860	1860	1860	0
29	20231208	204100	518433021	1860	1860	1860	1860	0
30	20231208	204000	518433021	1860	1860	1860	1860	0
31	20231208	203900	518433021	1860	1860	1860	1860	0
32	20231208	203800	518433021	1860	1860	1860	1860	4164
33	20231208	203700	518433021	1860	1860	1860	1860	0
34	20231208	203600	518433021	1860	1860	1860	1860	0
35	20231208	203500	518433021	1860	1860	1860	1860	0
36	20231208	203400	518433021	1860	1860	1860	1860	0
37	20231208	203300	518433021	1860	1860	1860	1860	0
38	20231208	203200	518433021	1860	1860	1860	1860	0
39	20231208	203100	518433021	1860	1860	1860	1860	0
40	20231208	203000	518433021	1860	1860	1860	1860	0
41	20231208	202900	518433021	1860	1860	1860	1860	0
42	20231208	202800	518433021	1860	1860	1860	1860	0
43	20231208	202700	518433021	1860	1860	1860	1860	0
44	20231208	202600	518433021	1860	1860	1860	1860	0
45	20231208	202500	518433021	1860	1860	1860	1860	0
46	20231208	202400	518433021	1860	1860	1860	1860	0
47	20231208	202300	518433021	1860	1860	1860	1860	0
48	20231208	202200	518433021	1860	1860	1860	1860	0
49	20231208	202100	518433021	1860	1860	1860	1860	0
50	20231208	202000	518433021	1860	1860	1860	1860	0
51	20231208	201900	518433021	1860	1860	1860	1860	0
52	20231208	201800	518433021	1860	1860	1860	1860	0
53	20231208	201700	518433021	1860	1860	1860	1860	0
54	20231208	201600	518433021	1860	1860	1860	1860	0
55	20231208	201500	518433021	1860	1860	1860	1860	0
56	20231208	201400	518433021	1860	1860	1860	1860	0
57	20231208	201300	518433021	1860	1860	1860	1860	0
58	20231208	201200	518433021	1860	1860	1860	1860	0
59	20231208	201100	518433021	1860	1860	1860	1860	0
60	20231208	201000	518433021	1860	1860	1860	1860	0
61	20231208	200900	518433021	1860	1860	1860	1860	0
62	20231208	200800	518433021	1860	1860	1860	1860	4164
63	20231208	200700	518433021	1860	1860	1860	1860	0
64	20231208	200600	518433021	1860	1860	1860	1860	0
65	20231208	200500	518433021	1860	1860	1860	1860	0
66	20231208	200400	518433021	1860	1860	1860	1860	0
67	20231208	200300	518433021	1860	1860	1860	1860	0
68	20231208	200200	518433021	1860	1860	1860	1860	0
69	20231208	200100	518433021	1860	1860	1860	1860	0
70	20231208	200000	518433021	1860	1860	1860	1860	0
71	20231208	195900	518433021	1860	1860	1860	1860	0
72	20231208	195800	518433021	1860	1860	1860	1860	0
73	20231208	195700	518433021	1860	1860	1860	1860	0
74	20231208	195600	518433021	1860	1860	1860	1860	0
75	20231208	195500	518433021	1860	1860	1860	1860	0
76	20231208	195400	518433021	1860	1860	1860	1860	0
77	20231208	195300	518433021	1860	1860	1860	1860	0
78	20231208	195200	518433021	1860	1860	1860	1860	0
79	20231208	195100	518433021	1860	1860	1860	1860	0
80	20231208	195000	518433021	1860	1860	1860	1860	0
81	20231208	194900	518433021	1860	1860	1860	1860	0
82	20231208	194800	518433021	1860	1860	1860	1860	0
83	20231208	194700	518433021	1860	1860	1860	1860	0
84	20231208	194600	518433021	1860	1860	1860	1860	0
85	20231208	194500	518433021	1860	1860	1860	1860	0
86	20231208	194400	518433021	1860	1860	1860	1860	0
87	20231208	194300	518433021	1860	1860	1860	1860	0
88	20231208	194200	518433021	1860	1860	1860	1860	0
89	20231208	194100	518433021	1860	1860	1860	1860	0
90	20231208	194000	518433021	1860	1860	1860	1860	0
91	20231208	193900	518433021	1860	1860	1860	1860	0
92	20231208	193800	518433021	1860	1860	1860	1860	4164
93	20231208	193700	518433021	1860	1860	1860	1860	0
94	20231208	193600	518433021	1860	1860	1860	1860	0
95	20231208	193500	518433021	1860	1860	1860	1860	0
96	20231208	193400	518433021	1860	1860	1860	1860	0
97	20231208	193300	518433021	1860	1860	1860	1860	0
98	20231208	193200	518433021	1860	1860	1860	1860	0
99	20231208	193100	518433021	1860	1860	1860	1860	0
100	20231208	193000	518433021	1860	1860	1860	1860	0
101	20231208	192900	518433021	1860	1860	1860	1860	0
102	20231208	192800	518433021	1860	1860	1860	1860	0
103	20231208	192700	518433021	1860	1860	1860	1860	0
104	20231208	192600	518433021	1860	1860	1860	1860	0
105	20231208	192500	518433021	1860	1860	1860	1860	0
106	20231208	192400	518433021	1860	1860	1860	1860	0
107	20231208	192300	518433021	1860	1860	1860	1860	0
108	20231208	192200	518433021	1860	1860	1860	1860	0
109	20231208	192100	518433021	1860	1860	1860	1860	0
110	20231208	192000	518433021	1860	1860	1860	1860	0
111	20231208	191900	518433021	1860	1860	1860	1860	0
112	20231208	191800	518433021	1860	1860	1860	1860	0
113	20231208	191700	518433021	1860	1860	1860	1860	0
114	20231208	191600	518433021	1860	1860	1860	1860	0
115	20231208	191500	518433021	1860	1860	1860	1860	0
116	20231208	191400	518433021	1860	1860	1860	1860	0
117	20231208	191300	518433021	1860	1860	1860	1860	0
118	20231208	191200	518433021	1860	1860	1860	1860	0
119	20231208	191100	518433021	1860	1860	1860	1860	0
120	20231208	191000	518433021	1860	1860	1860	1860	0
121	20231208	190900	518433021	1860	1860	1860	1860	0
122	20231208	190800	518433021	1860	1860	1860	1860	4164
123	20231208	190700	518433021	1860	1860	1860	1860	0
124	20231208	190600	518433021	1860	1860	1860	1860	0
125	20231208	190500	518433021	1860	1860	1860	1860	0
126	20231208	190400	518433021	1860	1860	1860	1860	0
127	20231208	190300	518433021	1860	1860	1860	1860	0
128	20231208	190200	518433021	1860	1860	1860	1860	0
129	20231208	190100	518433021	1860	1860	1860	1860	0
130	20231208	190000	518433021	1860	1860	1860	1860	0
131	20231208	185900	518433021	1860	1860	1860	1860	0
132	20231208	185800	518433021	1860	1860	1860	1860	0
133	20231208	185700	518433021	1860	1860	1860	1860	0
134	20231208	185600	518433021	1860	1860	1860	1860	0
135	20231208	185500	518433021	1860	1860	1860	1860	0
136	20231208	185400	518433021	1860	1860	1860	1860	0
137	20231208	185300	518433021	1860	1860	1860	1860	0
138	20231208	185200	518433021	1860	1860	1860	1860	0
139	20231208	185100	518433021	1860	1860	1860	1860	0
140	20231208	185000	518433021	1860	1860	1860	1860	0
141	20231208	184900	518433021	1860	1860	1860	1860	0
142	20231208	184800	518433021	1860	1860	1860	1860	0
143	20231208	184700	518433021	1860	1860	1860	1860	0
144	20231208	184600	518433021	1860	1860	1860	1860	0
145	20231208	184500	518433021	1860	1860	1860	1860	0
146	20231208	184400	518433021	1860	1860	1860	1860	0
147	20231208	184300	518433021	1860	1860	1860	1860	0
148	20231208	184200	518433021	1860	1860	1860	1860	0
149	20231208	184100	518433021	1860	1860	1860	1860	0
150	20231208	184000	518433021	1860	1860	1860	1860	0
151	20231208	183900	518433021	1860	1860	1860	1860	0
152	20231208	183800	518433021	1860	1860	1860	1860	4164
153	20231208	183700	518433021	1860	1860	1860	1860	0
154	20231208	183600	518433021	1860	1860	1860	1860	0
155	20231208	183500	518433021	1860	1860	1860	1860	0
156	20231208	183400	518433021	1860	1860	1860	1860	0
157	20231208	183300	518433021	1860	1860	1860	1860	0
158	20231208	183200	518433021	1860	1860	1860	1860	0
159	20231208	183100	518433021	1860	1860	1860	1860	0
160	20231208	183000	518433021	1860	1860	1860	1860	0
161	20231208	182900	518433021	1860	1860	1860	1860	0
162	20231208	182800	518433021	1860	1860	1860	1860	0
163	20231208	182700	518433021	1860	1860	1860	1860	0
164	20231208	182600	518433021	1860	1860	1860	1860	0
165	20231208	182500	518433021	1860	1860	1860	1860	0
166	20231208	182400	518433021	1860	1860	1860	1860	0
167	20231208	182300	518433021	1860	1860	1860	1860	0
168	20231208	182200	518433021	1860	1860	1860	1860	0
169	20231208	182100	518433021	1860	1860	1860	1860	0
170	20231208	182000	518433021	1860	1860	1860	1860	0
171	20231208	181900	518433021	1860	1860	1860	1860	0
172	20231208	181800	518433021	1860	1860	1860	1860	0
173	20231208	181700	518433021	1860	1860	1860	1860	0
174	20231208	181600	518433021	1860	1860	1860	1860	0
175	20231208	181500	518433021	1860	1860	1860	1860	0
176	20231208	181400	518433021	1860	1860	1860	1860	0
177	20231208	181300	518433021	1860	1860	1860	1860	0
178	20231208	181200	518433021	1860	1860	1860	1860	0
179	20231208	181100	518433021	1860	1860	1860	1860	0
180	20231208	181000	518433021	1860	1860	1860	1860	0
181	20231208	180900	518433021	1860	1860	1860	1860	0
182	20231208	180800	518433021	1860	1860	1860	1860	4164
183	20231208	180700	518433021	1860	1860	1860	1860	0
184	20231208	180600	518433021	1860	1860	1860	1860	0
185	20231208	180500	518433021	1860	1860	1860	1860	0
186	20231208	180400	518433021	1860	1860	1860	1860	0
187	20231208	180300	518433021	1860	1860	1860	1860	0
188	20231208	180200	518433021	1860	1860	1860	1860	0
189	20231208	180100	518433021	1860	1860	1860	1860	0
190	20231208	180000	518433021	1860	1860	1860	1860	0
191	20231208	175900	518433021	1860	1860	1860	1860	0
192	20231208	175800	518433021	1860	1860	1860	1860	0
193	20231208	175700	518433021	1860	1860	1860	1860	0
194	20231208	175600	518433021	1860	1860	1860	1860	0
195	20231208	175500	518433021	1860	1860	1860	1860	0
196	20231208	175400	518433021	1860	1860	1860	1860	0
197	20231208	175300	518433021	1860	1860	1860	1860	0
198	20231208	175200	518433021	1860	1860	1860	1860	0
199	20231208	175100	518433021	1860	1860	1860	1860	0
200	20231208	175000	518433021	1860	1860	1860	1860	0
201	20231208	174900	518433021	1860	1860	1860	1860	0
202	20231208	174800	518433021	1860	1860	1860	1860	0
203	20231208	174700	518433021	1860	1860	1860	1860	0
204	20231208	174600	518433021	1860	1860	1860	1860	0
205	20231208	174500	518433021	1860	1860	1860	1860	0
206	20231208	174400	518433021	1860	1860	1860	1860	0
207	20231208	174300	518433021	1860	1860	1860	1860	0
208	20231208	174200	518433021	1860	1860	1860	1860	0
209	20231208	174100	518433021	1860	1860	1860	1860	0
210	20231208	174000	518433021	1860	1860	1860	1860	0
211	20231208	173900	518433021	1860	1860	1860	1860	0
212	20231208	173800	518433021	1860	1860	1860	1860	4164
213	20231208	173700	518433021	1860	1860	1860	1860	0
214	20231208	173600	518433021	1860	1860	1860	1860	0
215	20231208	173500	518433021	1860	1860	1860	1860	0
216	20231208	173400	518433021	1860	1860	1860	1860	0
217	20231208	173300	518433021	1860	1860	1860	1860	0
218	20231208	173200	518433021	1860	1860	1860	1860	0
219	20231208	173100	518433021	1860	1860	1860	1860	0
220	20231208	173000	518433021	1860	1860	1860	1860	0
221	20231208	172900	518433021	1860	1860	1860	1860	0
222	20231208	172800	518433021	1860	1860	1860	1860	0
223	20231208	172700	518433021	1860	1860	1860	1860	0
224	20231208	172600	518433021	1860	1860	1860	1860	0
225	20231208	172500	518433021	1860	1860	1860	1860	0
226	20231208	172400	518433021	1860	1860	1860	1860	0
227	20231208	172300	518433021	1860	1860	1860	1860	0
228	20231208	172200	518433021	1860	1860	1860	1860	0
229	20231208	172100	518433021	1860	1860	1860	1860	0
230	20231208	172000	518433021	1860	1860	1860	1860	0
231	20231208	171900	518433021	1860	1860	1860	1860	0
232	20231208	171800	518433021	1860	1860	1860	1860	0
233	20231208	171700	518433021	1860	1860	1860	1860	0
234	20231208	171600	518433021	1860	1860	1860	1860	0
235	20231208	171500	518433021	1860	1860	1860	1860	0
236	20231208	171400	518433021	1860	1860	1860	1860	0
237	20231208	171300	518433021	1860	1860	1860	1860	0
238	20231208	171200	518433021	1860	1860	1860	1860	0
239	20231208	171100	518433021	1860	1860	1860	1860	0
240	20231208	171000	518433021	1860	1860	1860	1860	0
241	20231208	170900	518433021	1860	1860	1860	1860	0
242	20231208	170800	518433021	1860	1860	1860	1860	4164
243	20231208	170700	518433021	1860	1860	1860	1860	0
244	20231208	170600	518433021	1860	1860	1860	1860	0
245	20231208	170500	518433021	1860	1860	1860	1860	0
246	20231208	170400	518433021	1860	1860	1860	1860	0
247	20231208	170300	518433021	1860	1860	1860	1860	0
248	20231208	170200	518433021	1860	1860	1860	1860	0
249	20231208	170100	518433021	1860	1860	1860	1860	0
250	20231208	170000	518433021	1860	1860	1860	1860	0
251	20231208	165900	518433021	1860	1860	1860	1860	0
252	20231208	165800	518433021	1860	1860	1860	1860	0
253	20231208	165700	518433021	1860	1860	1860	1860	0
254	20231208	165600	518433021	1860	1860	1860	1860	0
255	20231208	165500	518433021	1860	1860	1860	1860	0
256	20231208	165400	518433021	1860	1860	1860	1860	0
257	20231208	165300	518433021	1860	1860	1860	1860	0
258	20231208	165200	518433021	1860	1860	1860	1860	0
259	20231208	165100	518433021	1860	1860	1860	1860	0
260	20231208	165000	518433021	1860	1860	1860	1860	0
261	20231208	164900	518433021	1860	1860	1860	1860	0
262	20231208	164800	518433021	1860	1860	1860	1860	0
263	20231208	164700	518433021	1860	1860	1860	1860	0
264	20231208	164600	518433021	1860	1860	1860	1860	0
265	20231208	164500	518433021	1860	1860	1860	1860	0
266	20231208	164400	518433021	1860	1860	1860	1860	0
267	20231208	164300	518433021	1860	1860	1860	1860	0
268	20231208	164200	518433021	1860	1860	1860	1860	0
269	20231208	164100	518433021	1860	1860	1860	1860	0
270	20231208	164000	518433021	1860	1860	1860	1860	0
271	20231208	163900	518433021	1860	1860	1860	1860	0
272	20231208	163800	518433021	1860	1860	1860	1860	4164
273	20231208	163700	518433021	1860	1860	1860	1860	0
274	20231208	163600	518433021	1860	1860	1860	1860	0
275	20231208	163500	518433021	1860	1860	1860	1860	0
276	20231208	163400	518433021	1860	1860	1860	1860	0
277	20231208	163300	518433021	1860	1860	1860	1860	0
278	20231208	163200	518433021	1860	1860	1860	1860	0
279	20231208	163100	518433021	1860	1860	1860	1860	0
280	20231208	163000	518433021	1860	1860	1860	1860	0
281	20231208	162900	518433021	1860	1860	1860	1860	0
282	20231208	162800	518433021	1860	1860	1860	1860	0
283	20231208	162700	518433021	1860	1860	1860	1860	0
284	20231208	162600	518433021	1860	1860	1860	1860	0
285	20231208	162500	518433021	1860	1860	1860	1860	0
286	20231208	162400	518433021	1860	1860	1860	1860	0
287	20231208	162300	518433021	1860	1860	1860	1860	0
288	20231208	162200	518433021	1860	1860	1860	1860	0
289	20231208	162100	518433021	1860	1860	1860	1860	0
290	20231208	162000	518433021	1860	1860	1860	1860	0
291	20231208	161900	518433021	1860	1860	1860	1860	0
292	20231208	161800	518433021	1860	1860	1860	1860	0
293	20231208	161700	518433021	1860	1860	1860	1860	0
294	20231208	161600	518433021	1860	1860	1860	1860	0
295	20231208	161500	518433021	1860	1860	1860	1860	0
296	20231208	161400	518433021	1860	1860	1860	1860	0
297	20231208	161300	518433021	1860	1860	1860	1860	0
298	20231208	161200	518433021	1860	1860	1860	1860	0
299	20231208	161100	518433021	1860	1860	1860	1860	0
300	20231208	161000	518433021	1860	1860	1860	1860	0
301	20231208	160900	518433021	1860	1860	1860	1860	0
302	20231208	160800	518433021	1860	1860	1860	1860	4164
303	20231208	160700	518433021	1860	1860	1860	1860	0
304	20231208	160600	518433021	1860	1860	1860	1860	0
305	20231208	160500	518433021	1860	1860	1860	1860	0
306	20231208	160400	518433021	1860	1860	1860	1860	0
307	20231208	160300	518433021	1860	1860	1860	1860	0
308	20231208	160200	518433021	1860	1860	1860	1860	0
309	20231208	160100	518433021	1860	1860	1860	1860	0
310	20231208	160000	518433021	1860	1860	1860	1860	0
311	20231208	155900	518433021	1860	1860	1860	1860	0
312	20231208	155800	518433021	1860	1860	1860	1860	0
313	20231208	155700	518433021	1860	1860	1860	1860	0
314	20231208	155600	518433021	1860	1860	1860	1860	0
315	20231208	155500	518433021	1860	1860	1860	1860	0
316	20231208	155400	518433021	1860	1860	1860	1860	0
317	20231208	155300	518433021	1860	1860	1860	1860	0
318	20231208	155200	518433021	1860	1860	1860	1860	0
319	20231208	155100	518433021	1860	1860	1860	1860	0
320	20231208	155000	518433021	1860	1860	1860	1860	0
321	20231208	154900	518433021	1860	1860	1860	1860	0
322	20231208	154800	518433021	1860	1860	1860	1860	0
323	20231208	154700	518433021	1860	1860	1860	1860	0
324	20231208	154600	518433021	1860	1860	1860	1860	0
325	20231208	154500	518433021	1860	1860	1860	1860	0
326	20231208	154400	518433021	1860	1860	1860	1860	0
327	20231208	154300	518433021	1860	1860	1860	1860	0
328	20231208	154200	518433021	1860	1860	1860	1860	0
329	20231208	154100	518433021	1860	1860	1860	1860	0
330	20231208	154000	518433021	1860	1860	1860	1860	0
331	20231208	153900	518433021	1860	1860	1860	1860	0
332	20231208	153800	518433021	1860	1860	1860	1860	4164
333	20231208	153700	518433021	1860	1860	1860	1860	0
334	20231208	153600	518433021	1860	1860	1860	1860	0
335	20231208	153500	518433021	1860	1860	1860	1860	0
336	20231208	153400	518433021	1860	1860	1860	1860	0
337	20231208	153300	518433021	1860	1860	1860	1860	0
338	20231208	153200	518433021	1860	1860	1860	1860	0
339	20231208	153100	518433021	1860	1860	1860	1860	0
340	20231208	153000	518433021	1860	1860	1860	1860	4164
341	20231208	152900	510687981	1860	1860	1860	1860	0
342	20231208	152800	510687981	1860	1860	1860	1860	0
343	20231208	152700	510687981	1860	1860	1860	1860	0
344	20231208	152600	510687981	1860	1860	1860	1860	0
345	20231208	152500	510687981	1860	1860	1860	1860	0
346	20231208	152400	510687981	1860	1860	1860	1860	0
347	20231208	152300	510687981	1860	1860	1860	1860	0
348	20231208	152200	510687981	1860	1860	1860	1860	0
349	20231208	152100	510687981	1860	1860	1860	1860	0
350	20231208	152000	510687981	1860	1860	1860	1860	0
351	20231208	151900	510687981	1860	1856	1860	1851	3467
352	20231208	151800	504252436	1850	1855	1856	1850	147
353	20231208	151700	503980452	1850	1850	1850	1850	0
354	20231208	151600	503980452	1850	1850	1850	1850	86
355	20231208	151500	503821352	1850	1850	1850	1850	569
356	20231208	151400	502768702	1850	1850	1850	1850	0
357	20231208	151300	502768702	1850	1850	1850	1850	20
358	20231208	151200	502731702	1853	1854	1855	1853	829
359	20231208	151100	501195263	1855	1856	1856	1855	731
360	20231208	151000	499839257	1855	1854	1855	1854	1270
361	20231208	150900	497483677	1854	1854	1854	1854	0
362	20231208	150800	497483677	1854	1848	1854	1848	1108
363	20231208	150700	495430093	1853	1848	1853	1848	1464
364	20231208	150600	492718065	1852	1852	1852	1852	0
365	20231208	150500	492718065	1852	1852	1852	1852	839
366	20231208	150400	491164237	1852	1852	1852	1852	167
367	20231208	150300	490854953	1852	1852	1852	1852	0
368	20231208	150200	490854953	1852	1852	1852	1852	0
369	20231208	150100	490854953	1852	1851	1852	1851	6462
370	20231208	150000	478887493	1852	1852	1852	1852	0
371	20231208	145900	478887493	1852	1852	1852	1852	0
372	20231208	145800	478887493	1852	1852	1852	1852	56
373	20231208	145700	478783781	1847	1847	1847	1847	50
374	20231208	145600	478691431	1847	1847	1847	1847	0
375	20231208	145500	478691431	1847	1847	1847	1847	0
376	20231208	145400	478691431	1847	1847	1847	1847	0
377	20231208	145300	478691431	1847	1847	1847	1847	0
378	20231208	145200	478691431	1847	1847	1847	1847	101
379	20231208	145100	478504884	1847	1852	1852	1847	6
380	20231208	145000	478493797	1852	1847	1852	1847	11
381	20231208	144900	478473475	1847	1848	1848	1847	796
382	20231208	144800	477002477	1848	1848	1848	1848	879
383	20231208	144700	475378085	1852	1852	1852	1852	2
384	20231208	144600	475374381	1853	1854	1855	1853	479
385	20231208	144500	474486311	1854	1854	1854	1854	27
386	20231208	144400	474436253	1854	1854	1854	1854	492
387	20231208	144300	473524085	1855	1855	1855	1855	1145
388	20231208	144200	471400110	1855	1858	1858	1855	104
389	20231208	144100	471207092	1858	1858	1858	1858	1074
390	20231208	144000	469211600	1858	1858	1858	1858	100
391	20231208	143900	469025800	1859	1859	1859	1859	0
392	20231208	143800	469025800	1859	1859	1859	1859	542
393	20231208	143700	468018222	1855	1855	1855	1855	0
394	20231208	143600	468018222	1855	1855	1855	1855	127
395	20231208	143500	467782637	1855	1855	1855	1854	105
396	20231208	143400	467587863	1855	1855	1855	1855	20
397	20231208	143300	467550763	1854	1854	1854	1854	0
398	20231208	143200	467550763	1854	1854	1854	1854	0
399	20231208	143100	467550763	1854	1854	1854	1854	1011
400	20231208	143000	465676369	1847	1847	1847	1847	12
401	20231208	142900	465654205	1855	1855	1855	1855	0
402	20231208	142800	465654205	1855	1853	1855	1853	20
403	20231208	142700	465617111	1846	1846	1846	1846	0
404	20231208	142600	465617111	1846	1849	1849	1846	223
405	20231208	142500	465205009	1848	1848	1848	1848	75
406	20231208	142400	465066409	1844	1844	1844	1844	0
407	20231208	142300	465066409	1844	1845	1845	1844	2342
408	20231208	142200	460747731	1844	1852	1852	1842	2229
409	20231208	142100	456635270	1853	1853	1853	1853	200
410	20231208	142000	456264670	1855	1857	1857	1855	821
411	20231208	141900	454741397	1857	1862	1862	1857	201
412	20231208	141800	454367340	1852	1852	1864	1852	443
413	20231208	141700	453542102	1851	1851	1851	1851	0
414	20231208	141600	453542102	1851	1851	1851	1851	0
415	20231208	141500	453542102	1851	1857	1859	1851	6503
416	20231208	141400	441486717	1859	1859	1859	1859	10
417	20231208	141300	441468127	1859	1859	1859	1859	53
418	20231208	141200	441369600	1854	1859	1859	1854	4927
419	20231208	141100	432231890	1859	1861	1861	1859	2380
420	20231208	141000	427804207	1860	1860	1860	1860	0
421	20231208	140900	427804207	1860	1870	1871	1860	1394
422	20231208	140800	425206638	1871	1868	1871	1868	15191
423	20231208	140700	396804710	1868	1868	1868	1868	50
424	20231208	140600	396711310	1868	1861	1868	1860	1821
425	20231208	140500	393322513	1861	1868	1868	1861	491
426	20231208	140400	392408755	1861	1868	1868	1861	783
427	20231208	140300	390949142	1869	1869	1869	1869	0
428	20231208	140200	390949142	1869	1869	1869	1869	11
429	20231208	140100	390928583	1861	1870	1870	1861	325
430	20231208	140000	390323692	1870	1870	1870	1870	1038
431	20231208	135900	388382632	1870	1871	1874	1870	17971
432	20231208	135800	354774185	1874	1868	1874	1868	3900
433	20231208	135700	347480244	1861	1862	1862	1861	1141
434	20231208	135600	345356480	1862	1863	1870	1862	2881
435	20231208	135500	339975854	1863	1870	1870	1863	3738
436	20231208	135400	333007591	1869	1867	1869	1867	9438
437	20231208	135300	315375493	1867	1866	1868	1860	3293
438	20231208	135200	309239479	1868	1849	1868	1849	30473
439	20231208	135100	252649236	1849	1845	1849	1844	649
440	20231208	135000	251452024	1845	1847	1847	1845	30
441	20231208	134900	251396672	1844	1844	1844	1844	2
442	20231208	134800	251392984	1844	1846	1846	1844	1262
443	20231208	134700	249065532	1850	1850	1850	1850	0
444	20231208	134600	249065532	1850	1850	1850	1849	2748
445	20231208	134500	243982144	1849	1849	1849	1849	4006
446	20231208	134400	236575050	1849	1849	1849	1849	10
447	20231208	134300	236556560	1849	1845	1849	1838	2290
448	20231208	134200	232336831	1843	1843	1843	1843	0
449	20231208	134100	232336831	1843	1843	1843	1843	465
450	20231208	134000	231479836	1843	1843	1843	1843	100
451	20231208	133900	231295536	1843	1843	1843	1843	10
452	20231208	133800	231277106	1852	1849	1852	1849	1921
453	20231208	133700	227723834	1849	1849	1849	1849	100
454	20231208	133600	227538934	1837	1837	1837	1837	0
455	20231208	133500	227538934	1837	1837	1837	1837	0
456	20231208	133400	227538934	1837	1850	1852	1837	1817
457	20231208	133300	224179117	1850	1850	1850	1850	1345
458	20231208	133200	221690867	1850	1844	1850	1844	5680
459	20231208	133100	211207288	1844	1844	1844	1844	6
460	20231208	133000	211196224	1844	1844	1844	1844	0
461	20231208	132900	211196224	1844	1844	1844	1844	1328
462	20231208	132800	208747392	1844	1840	1844	1840	16254
463	20231208	132700	178799194	1841	1841	1841	1841	0
464	20231208	132600	178799194	1841	1841	1841	1841	0
465	20231208	132500	178799194	1841	1841	1841	1841	0
466	20231208	132400	178799194	1841	1841	1841	1841	0
467	20231208	132300	178799194	1841	1841	1841	1841	0
468	20231208	132200	178799194	1841	1841	1841	1841	0
469	20231208	132100	178799194	1841	1841	1841	1841	0
470	20231208	132000	178799194	1841	1841	1841	1841	0
471	20231208	131900	178799194	1841	1841	1841	1841	0
472	20231208	131800	178799194	1841	1841	1841	1841	1
473	20231208	131700	178797353	1841	1841	1841	1841	1
474	20231208	131600	178795512	1841	1841	1841	1841	0
475	20231208	131500	178795512	1841	1841	1841	1841	0
476	20231208	131400	178795512	1841	1833	1841	1833	4000
477	20231208	131300	171436816	1830	1830	1830	1830	0
478	20231208	131200	171436816	1830	1830	1830	1830	0
479	20231208	131100	171436816	1830	1830	1830	1830	20
480	20231208	131000	171400216	1830	1832	1832	1830	2030
481	20231208	130900	167684560	1833	1833	1833	1833	1
482	20231208	130800	167682727	1833	1833	1833	1833	10
483	20231208	130700	167664397	1832	1832	1832	1832	0
484	20231208	130600	167664397	1832	1831	1832	1831	42
485	20231208	130500	167587483	1831	1831	1831	1831	0
486	20231208	130400	167587483	1831	1831	1831	1831	0
487	20231208	130300	167587483	1831	1831	1831	1831	545
488	20231208	130200	166589588	1832	1832	1832	1832	5
489	20231208	130100	166580428	1832	1832	1832	1832	983
490	20231208	130000	164779572	1832	1833	1833	1832	46
491	20231208	125900	164695299	1833	1833	1833	1833	75
492	20231208	125800	164557824	1833	1833	1833	1833	270
493	20231208	125700	164062914	1833	1833	1833	1833	105
494	20231208	125600	163870449	1833	1833	1833	1833	25
495	20231208	125500	163824624	1841	1841	1841	1841	0
496	20231208	125400	163824624	1841	1841	1841	1841	0
497	20231208	125300	163824624	1841	1841	1841	1841	2
498	20231208	125200	163820942	1840	1840	1840	1840	0
499	20231208	125100	163820942	1840	1840	1840	1840	0
500	20231208	125000	163820942	1840	1840	1840	1840	0
501	20231208	124900	163820942	1840	1840	1840	1840	0
502	20231208	124800	163820942	1840	1840	1840	1840	0
503	20231208	124700	163820942	1840	1840	1840	1840	0
504	20231208	124600	163820942	1840	1840	1840	1840	1000
505	20231208	124500	161980942	1842	1842	1842	1842	0
506	20231208	124400	161980942	1842	1842	1842	1842	1
507	20231208	124300	161979100	1830	1830	1830	1830	1
508	20231208	124200	161977270	1842	1841	1842	1841	5
509	20231208	124100	161968063	1830	1830	1830	1830	600
510	20231208	124000	160870063	1832	1832	1832	1832	0
511	20231208	123900	160870063	1832	1832	1832	1832	200
512	20231208	123800	160503663	1832	1833	1842	1832	4002
513	20231208	123700	153171580	1842	1835	1842	1835	755
514	20231208	123600	151786120	1842	1841	1842	1841	75
515	20231208	123500	151648044	1842	1842	1842	1842	0
516	20231208	123400	151648044	1842	1833	1842	1833	1501
517	20231208	123300	148896702	1835	1836	1836	1835	1107
518	20231208	123200	146864900	1836	1836	1836	1836	543
519	20231208	123100	145867952	1842	1842	1842	1842	0
520	20231208	123000	145867952	1842	1842	1842	1842	0
521	20231208	122900	145867952	1842	1842	1842	1842	1
522	20231208	122800	145866110	1838	1838	1838	1838	0
523	20231208	122700	145866110	1838	1838	1838	1838	0
524	20231208	122600	145866110	1838	1838	1838	1838	1604
525	20231208	122500	142917958	1838	1834	1844	1834	9034
526	20231208	122400	126320382	1834	1834	1834	1834	0
527	20231208	122300	126320382	1834	1834	1834	1834	100
528	20231208	122200	126136982	1833	1833	1833	1833	0
529	20231208	122100	126136982	1833	1832	1833	1832	1289
530	20231208	122000	123774335	1833	1833	1833	1833	0
531	20231208	121900	123774335	1833	1833	1833	1833	0
532	20231208	121800	123774335	1833	1833	1833	1833	0
533	20231208	121700	123774335	1833	1833	1833	1833	0
534	20231208	121600	123774335	1833	1833	1833	1833	1
535	20231208	121500	123772502	1830	1830	1830	1830	176
536	20231208	121400	123450422	1831	1831	1831	1831	13
537	20231208	121300	123426619	1832	1832	1832	1832	0
538	20231208	121200	123426619	1832	1832	1832	1832	49
539	20231208	121100	123336851	1832	1832	1832	1832	83
540	20231208	121000	123184795	1833	1833	1833	1833	0
541	20231208	120900	123184795	1833	1833	1833	1833	4
542	20231208	120800	123177463	1833	1832	1833	1832	2000
543	20231208	120700	119511726	1833	1833	1833	1833	0
544	20231208	120600	119511726	1833	1833	1833	1833	0
545	20231208	120500	119511726	1833	1833	1833	1833	70
546	20231208	120400	119383416	1828	1830	1830	1828	800
547	20231208	120300	117919790	1834	1834	1834	1834	0
548	20231208	120200	117919790	1834	1834	1834	1834	0
549	20231208	120100	117919790	1834	1834	1834	1834	0
550	20231208	120000	117919790	1834	1834	1834	1834	0
551	20231208	115900	117919790	1834	1834	1834	1834	0
552	20231208	115800	117919790	1834	1834	1834	1834	0
553	20231208	115700	117919790	1834	1834	1834	1834	0
554	20231208	115600	117919790	1834	1834	1834	1834	0
555	20231208	115500	117919790	1834	1834	1834	1834	1
556	20231208	115400	117917956	1829	1834	1834	1829	1576
557	20231208	115300	115035072	1829	1831	1831	1829	1500
558	20231208	115200	112289753	1833	1832	1833	1832	1212
559	20231208	115100	110069368	1832	1832	1832	1832	218
560	20231208	115000	109669992	1833	1833	1833	1833	1
561	20231208	114900	109668159	1835	1835	1835	1835	0
562	20231208	114800	109668159	1835	1835	1835	1835	0
563	20231208	114700	109668159	1835	1835	1835	1835	0
564	20231208	114600	109668159	1835	1835	1835	1835	0
565	20231208	114500	109668159	1835	1833	1835	1833	3512
566	20231208	114400	103223789	1833	1833	1833	1833	1
567	20231208	114300	103221956	1834	1834	1834	1834	0
568	20231208	114200	103221956	1834	1831	1834	1831	3
569	20231208	114100	103216460	1835	1835	1835	1835	0
570	20231208	114000	103216460	1835	1835	1835	1835	0
571	20231208	113900	103216460	1835	1835	1835	1835	0
572	20231208	113800	103216460	1835	1835	1835	1835	0
573	20231208	113700	103216460	1835	1835	1835	1835	0
574	20231208	113600	103216460	1835	1835	1835	1835	89
575	20231208	113500	103053145	1835	1835	1835	1835	0
576	20231208	113400	103053145	1835	1835	1835	1835	0
577	20231208	113300	103053145	1835	1835	1835	1835	0
578	20231208	113200	103053145	1835	1835	1835	1835	0
579	20231208	113100	103053145	1835	1835	1835	1835	0
580	20231208	113000	103053145	1835	1835	1835	1835	0
581	20231208	112900	103053145	1835	1835	1835	1835	0
582	20231208	112800	103053145	1835	1835	1835	1835	0
583	20231208	112700	103053145	1835	1835	1835	1835	0
584	20231208	112600	103053145	1835	1835	1835	1835	0
585	20231208	112500	103053145	1835	1834	1835	1834	540
586	20231208	112400	102062681	1835	1835	1835	1835	1
587	20231208	112300	102060846	1835	1835	1835	1835	0
588	20231208	112200	102060846	1835	1834	1835	1834	51
589	20231208	112100	101967310	1834	1834	1834	1834	0
590	20231208	112000	101967310	1834	1834	1834	1834	0
591	20231208	111900	101967310	1834	1834	1834	1834	0
592	20231208	111800	101967310	1834	1834	1834	1834	0
593	20231208	111700	101967310	1834	1834	1834	1834	0
594	20231208	111600	101967310	1834	1834	1834	1834	0
595	20231208	111500	101967310	1834	1834	1834	1834	0
596	20231208	111400	101967310	1834	1834	1834	1834	0
597	20231208	111300	101967310	1834	1834	1834	1834	0
598	20231208	111200	101967310	1834	1834	1834	1834	0
599	20231208	111100	101967310	1834	1834	1834	1834	1
600	20231208	111000	101965476	1829	1829	1829	1829	228
601	20231208	110900	101548464	1829	1829	1829	1829	0
602	20231208	110800	101548464	1829	1829	1829	1829	0
603	20231208	110700	101548464	1829	1829	1829	1829	0
604	20231208	110600	101548464	1829	1835	1835	1829	544
605	20231208	110500	100553453	1830	1830	1830	1830	0
606	20231208	110400	100553453	1830	1830	1830	1830	0
607	20231208	110300	100553453	1830	1830	1830	1830	30
608	20231208	110200	100498553	1830	1830	1830	1830	0
609	20231208	110100	100498553	1830	1830	1830	1830	0
610	20231208	110000	100498553	1830	1830	1830	1830	0
611	20231208	105900	100498553	1830	1830	1830	1830	0
612	20231208	105800	100498553	1830	1830	1830	1830	1770
613	20231208	105700	97259453	1835	1835	1835	1835	3
614	20231208	105600	97253948	1835	1835	1835	1835	0
615	20231208	105500	97253948	1835	1835	1835	1835	0
616	20231208	105400	97253948	1835	1835	1835	1835	0
617	20231208	105300	97253948	1835	1831	1835	1831	798
618	20231208	105200	95791446	1831	1831	1831	1831	0
619	20231208	105100	95791446	1831	1831	1831	1831	583
620	20231208	105000	94723973	1831	1831	1831	1831	177
621	20231208	104900	94399886	1831	1832	1832	1831	10
622	20231208	104800	94381572	1833	1833	1833	1833	0
623	20231208	104700	94381572	1833	1833	1833	1831	398
624	20231208	104600	93652089	1834	1834	1834	1834	0
625	20231208	104500	93652089	1834	1834	1834	1834	96
626	20231208	104400	93476025	1834	1834	1834	1834	7
627	20231208	104300	93463187	1834	1834	1834	1834	0
628	20231208	104200	93463187	1834	1834	1834	1834	0
629	20231208	104100	93463187	1834	1835	1835	1834	16
630	20231208	104000	93433842	1834	1835	1835	1834	36
631	20231208	103900	93367793	1833	1835	1835	1831	123
632	20231208	103800	93142371	1834	1834	1835	1834	117
633	20231208	103700	92927721	1831	1831	1831	1831	0
634	20231208	103600	92927721	1831	1831	1831	1831	0
635	20231208	103500	92927721	1831	1831	1831	1831	641
636	20231208	103400	91754050	1835	1835	1835	1835	0
637	20231208	103300	91754050	1835	1835	1835	1835	0
638	20231208	103200	91754050	1835	1835	1835	1835	0
639	20231208	103100	91754050	1835	1835	1835	1835	0
640	20231208	103000	91754050	1835	1835	1835	1835	30
641	20231208	102900	91699000	1835	1835	1835	1835	20
642	20231208	102800	91662300	1835	1835	1835	1835	0
643	20231208	102700	91662300	1835	1835	1835	1835	0
644	20231208	102600	91662300	1835	1835	1835	1835	0
645	20231208	102500	91662300	1835	1835	1835	1835	0
646	20231208	102400	91662300	1835	1835	1835	1835	120
647	20231208	102300	91442100	1831	1835	1835	1831	77
648	20231208	102200	91300955	1834	1834	1834	1834	1313
649	20231208	102100	88892913	1834	1834	1834	1834	0
650	20231208	102000	88892913	1834	1834	1834	1834	0
651	20231208	101900	88892913	1834	1834	1834	1834	1
652	20231208	101800	88891079	1831	1834	1834	1831	4
653	20231208	101700	88883749	1831	1831	1835	1831	703
654	20231208	101600	87596552	1831	1831	1831	1831	0
655	20231208	101500	87596552	1831	1831	1831	1831	20
656	20231208	101400	87559932	1834	1834	1834	1834	0
657	20231208	101300	87559932	1834	1834	1834	1834	170
658	20231208	101200	87248152	1826	1826	1826	1826	21
659	20231208	101100	87209806	1836	1836	1836	1836	0
660	20231208	101000	87209806	1836	1836	1836	1835	2440
661	20231208	100900	82730187	1836	1836	1836	1836	0
662	20231208	100800	82730187	1836	1836	1836	1836	0
663	20231208	100700	82730187	1836	1836	1836	1836	0
664	20231208	100600	82730187	1836	1836	1836	1836	5000
665	20231208	100500	73550187	1834	1834	1834	1834	1000
666	20231208	100400	71716187	1833	1833	1833	1833	2000
667	20231208	100300	68050187	1833	1833	1833	1833	1
668	20231208	100200	68048354	1821	1821	1821	1821	690
669	20231208	100100	66791864	1833	1833	1833	1833	0
670	20231208	100000	66791864	1833	1833	1833	1833	0
671	20231208	095900	66791864	1833	1833	1833	1833	0
672	20231208	095800	66791864	1833	1833	1833	1820	77
673	20231208	095700	66651698	1820	1821	1821	1820	1662
674	20231208	095600	63625878	1820	1820	1820	1820	0
675	20231208	095500	63625878	1820	1821	1821	1820	700
676	20231208	095400	62351780	1820	1825	1825	1820	561
677	20231208	095300	61328968	1838	1835	1838	1835	2001
678	20231208	095200	57655576	1835	1835	1835	1835	54
679	20231208	095100	57556486	1835	1835	1835	1835	169
680	20231208	095000	57246371	1835	1833	1835	1833	7773
681	20231208	094900	42983739	1828	1828	1828	1828	524
682	20231208	094800	42025867	1834	1834	1834	1834	1
683	20231208	094700	42024033	1834	1834	1834	1834	2
684	20231208	094600	42020365	1832	1832	1834	1832	181
685	20231208	094500	41688771	1832	1830	1834	1830	555
686	20231208	094400	40672235	1830	1830	1830	1830	0
687	20231208	094300	40672235	1830	1830	1830	1830	2
688	20231208	094200	40668575	1830	1830	1830	1830	0
689	20231208	094100	40668575	1830	1830	1830	1830	1500
690	20231208	094000	37923575	1830	1825	1830	1825	18
691	20231208	093900	37890700	1830	1829	1830	1829	3
692	20231208	093800	37885211	1820	1820	1825	1820	3761
693	20231208	093700	31034428	1814	1814	1814	1814	0
694	20231208	093600	31034428	1814	1814	1814	1814	555
695	20231208	093500	30027658	1820	1820	1820	1820	0
696	20231208	093400	30027658	1820	1820	1820	1820	0
697	20231208	093300	30027658	1820	1820	1820	1820	0
698	20231208	093200	30027658	1820	1820	1820	1820	50
699	20231208	093100	29936658	1820	1820	1820	1820	1300
700	20231208	093000	27570658	1820	1820	1820	1820	1
701	20231208	092900	27568838	1812	1812	1812	1812	0
702	20231208	092800	27568838	1812	1812	1812	1812	5
703	20231208	092700	27559778	1810	1810	1810	1810	10
704	20231208	092600	27541678	1810	1810	1810	1810	0
705	20231208	092500	27541678	1810	1810	1810	1810	0
706	20231208	092400	27541678	1810	1816	1816	1810	570
707	20231208	092300	26509558	1810	1810	1810	1810	0
708	20231208	092200	26509558	1810	1810	1810	1810	985
709	20231208	092100	24726708	1810	1810	1810	1810	154
710	20231208	092000	24447968	1810	1810	1810	1810	0
711	20231208	091900	24447968	1810	1815	1815	1810	342
712	20231208	091800	23828653	1815	1815	1815	1815	0
713	20231208	091700	23828653	1815	1815	1815	1815	0
714	20231208	091600	23828653	1815	1815	1815	1815	2
715	20231208	091500	23825023	1819	1819	1819	1819	152
716	20231208	091400	23548535	1821	1821	1821	1821	1
717	20231208	091300	23546714	1808	1808	1808	1808	0
718	20231208	091200	23546714	1808	1808	1808	1808	8679
719	20231208	091100	7855082	1808	1822	1822	1808	121
720	20231208	091000	7634914	1823	1823	1823	1823	0
721	20231208	090900	7634914	1823	1809	1823	1809	378
722	20231208	090800	6946633	1809	1814	1814	1806	76
723	20231208	090700	6809213	1814	1814	1814	1814	10
724	20231208	090600	6791073	1816	1804	1816	1804	55
725	20231208	090500	6691841	1804	1816	1816	1804	37
726	20231208	090400	6625033	1816	1816	1816	1816	5
727	20231208	090300	6615953	1816	1816	1816	1816	1
728	20231208	090200	6614137	1800	1800	1800	1800	0
729	20231208	090100	6614137	1800	1803	1803	1800	635
730	20231208	090000	5470530	1820	1820	1820	1815	3008