KissMeData/011700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185600	1774101995	4460	4460	4460	4460	9499
3	20231204	185500	1774101995	4460	4460	4460	4460	0
4	20231204	185400	1774101995	4460	4460	4460	4460	0
5	20231204	185300	1774101995	4460	4460	4460	4460	0
6	20231204	185200	1774101995	4460	4460	4460	4460	0
7	20231204	185100	1774101995	4460	4460	4460	4460	0
8	20231204	185000	1774101995	4460	4460	4460	4460	0
9	20231204	184900	1774101995	4460	4460	4460	4460	0
10	20231204	184800	1774101995	4460	4460	4460	4460	0
11	20231204	184700	1774101995	4460	4460	4460	4460	0
12	20231204	184600	1774101995	4460	4460	4460	4460	0
13	20231204	184500	1774101995	4460	4460	4460	4460	0
14	20231204	184400	1774101995	4460	4460	4460	4460	0
15	20231204	184300	1774101995	4460	4460	4460	4460	0
16	20231204	184200	1774101995	4460	4460	4460	4460	0
17	20231204	184100	1774101995	4460	4460	4460	4460	0
18	20231204	184000	1774101995	4460	4460	4460	4460	0
19	20231204	183900	1774101995	4460	4460	4460	4460	0
20	20231204	183800	1774101995	4460	4460	4460	4460	0
21	20231204	183700	1774101995	4460	4460	4460	4460	0
22	20231204	183600	1774101995	4460	4460	4460	4460	0
23	20231204	183500	1774101995	4460	4460	4460	4460	0
24	20231204	183400	1774101995	4460	4460	4460	4460	0
25	20231204	183300	1774101995	4460	4460	4460	4460	0
26	20231204	183200	1774101995	4460	4460	4460	4460	0
27	20231204	183100	1774101995	4460	4460	4460	4460	0
28	20231204	183000	1774101995	4460	4460	4460	4460	0
29	20231204	182900	1774101995	4460	4460	4460	4460	0
30	20231204	182800	1774101995	4460	4460	4460	4460	0
31	20231204	182700	1774101995	4460	4460	4460	4460	0
32	20231204	182600	1774101995	4460	4460	4460	4460	9499
33	20231204	182500	1774101995	4460	4460	4460	4460	0
34	20231204	182400	1774101995	4460	4460	4460	4460	0
35	20231204	182300	1774101995	4460	4460	4460	4460	0
36	20231204	182200	1774101995	4460	4460	4460	4460	0
37	20231204	182100	1774101995	4460	4460	4460	4460	0
38	20231204	182000	1774101995	4460	4460	4460	4460	0
39	20231204	181900	1774101995	4460	4460	4460	4460	0
40	20231204	181800	1774101995	4460	4460	4460	4460	0
41	20231204	181700	1774101995	4460	4460	4460	4460	0
42	20231204	181600	1774101995	4460	4460	4460	4460	0
43	20231204	181500	1774101995	4460	4460	4460	4460	0
44	20231204	181400	1774101995	4460	4460	4460	4460	0
45	20231204	181300	1774101995	4460	4460	4460	4460	0
46	20231204	181200	1774101995	4460	4460	4460	4460	0
47	20231204	181100	1774101995	4460	4460	4460	4460	0
48	20231204	181000	1774101995	4460	4460	4460	4460	0
49	20231204	180900	1774101995	4460	4460	4460	4460	0
50	20231204	180800	1774101995	4460	4460	4460	4460	0
51	20231204	180700	1774101995	4460	4460	4460	4460	0
52	20231204	180600	1774101995	4460	4460	4460	4460	0
53	20231204	180500	1774101995	4460	4460	4460	4460	0
54	20231204	180400	1774101995	4460	4460	4460	4460	0
55	20231204	180300	1774101995	4460	4460	4460	4460	0
56	20231204	180200	1774101995	4460	4460	4460	4460	0
57	20231204	180100	1774101995	4460	4460	4460	4460	0
58	20231204	180000	1774101995	4460	4460	4460	4460	0
59	20231204	175900	1774101995	4460	4460	4460	4460	0
60	20231204	175800	1774101995	4460	4460	4460	4460	0
61	20231204	175700	1774101995	4460	4460	4460	4460	0
62	20231204	175600	1774101995	4460	4460	4460	4460	9499
63	20231204	175500	1774101995	4460	4460	4460	4460	0
64	20231204	175400	1774101995	4460	4460	4460	4460	0
65	20231204	175300	1774101995	4460	4460	4460	4460	0
66	20231204	175200	1774101995	4460	4460	4460	4460	0
67	20231204	175100	1774101995	4460	4460	4460	4460	0
68	20231204	175000	1774101995	4460	4460	4460	4460	0
69	20231204	174900	1774101995	4460	4460	4460	4460	0
70	20231204	174800	1774101995	4460	4460	4460	4460	0
71	20231204	174700	1774101995	4460	4460	4460	4460	0
72	20231204	174600	1774101995	4460	4460	4460	4460	0
73	20231204	174500	1774101995	4460	4460	4460	4460	0
74	20231204	174400	1774101995	4460	4460	4460	4460	0
75	20231204	174300	1774101995	4460	4460	4460	4460	0
76	20231204	174200	1774101995	4460	4460	4460	4460	0
77	20231204	174100	1774101995	4460	4460	4460	4460	0
78	20231204	174000	1774101995	4460	4460	4460	4460	0
79	20231204	173900	1774101995	4460	4460	4460	4460	0
80	20231204	173800	1774101995	4460	4460	4460	4460	0
81	20231204	173700	1774101995	4460	4460	4460	4460	0
82	20231204	173600	1774101995	4460	4460	4460	4460	0
83	20231204	173500	1774101995	4460	4460	4460	4460	0
84	20231204	173400	1774101995	4460	4460	4460	4460	0
85	20231204	173300	1774101995	4460	4460	4460	4460	0
86	20231204	173200	1774101995	4460	4460	4460	4460	0
87	20231204	173100	1774101995	4460	4460	4460	4460	0
88	20231204	173000	1774101995	4460	4460	4460	4460	0
89	20231204	172900	1774101995	4460	4460	4460	4460	0
90	20231204	172800	1774101995	4460	4460	4460	4460	0
91	20231204	172700	1774101995	4460	4460	4460	4460	0
92	20231204	172600	1774101995	4460	4460	4460	4460	9499
93	20231204	172500	1774101995	4460	4460	4460	4460	0
94	20231204	172400	1774101995	4460	4460	4460	4460	0
95	20231204	172300	1774101995	4460	4460	4460	4460	0
96	20231204	172200	1774101995	4460	4460	4460	4460	0
97	20231204	172100	1774101995	4460	4460	4460	4460	0
98	20231204	172000	1774101995	4460	4460	4460	4460	0
99	20231204	171900	1774101995	4460	4460	4460	4460	0
100	20231204	171800	1774101995	4460	4460	4460	4460	0
101	20231204	171700	1774101995	4460	4460	4460	4460	0
102	20231204	171600	1774101995	4460	4460	4460	4460	0
103	20231204	171500	1774101995	4460	4460	4460	4460	0
104	20231204	171400	1774101995	4460	4460	4460	4460	0
105	20231204	171300	1774101995	4460	4460	4460	4460	0
106	20231204	171200	1774101995	4460	4460	4460	4460	0
107	20231204	171100	1774101995	4460	4460	4460	4460	0
108	20231204	171000	1774101995	4460	4460	4460	4460	0
109	20231204	170900	1774101995	4460	4460	4460	4460	0
110	20231204	170800	1774101995	4460	4460	4460	4460	0
111	20231204	170700	1774101995	4460	4460	4460	4460	0
112	20231204	170600	1774101995	4460	4460	4460	4460	0
113	20231204	170500	1774101995	4460	4460	4460	4460	0
114	20231204	170400	1774101995	4460	4460	4460	4460	0
115	20231204	170300	1774101995	4460	4460	4460	4460	0
116	20231204	170200	1774101995	4460	4460	4460	4460	0
117	20231204	170100	1774101995	4460	4460	4460	4460	0
118	20231204	170000	1774101995	4460	4460	4460	4460	0
119	20231204	165900	1774101995	4460	4460	4460	4460	0
120	20231204	165800	1774101995	4460	4460	4460	4460	0
121	20231204	165700	1774101995	4460	4460	4460	4460	0
122	20231204	165600	1774101995	4460	4460	4460	4460	9499
123	20231204	165500	1774101995	4460	4460	4460	4460	0
124	20231204	165400	1774101995	4460	4460	4460	4460	0
125	20231204	165300	1774101995	4460	4460	4460	4460	0
126	20231204	165200	1774101995	4460	4460	4460	4460	0
127	20231204	165100	1774101995	4460	4460	4460	4460	0
128	20231204	165000	1774101995	4460	4460	4460	4460	0
129	20231204	164900	1774101995	4460	4460	4460	4460	0
130	20231204	164800	1774101995	4460	4460	4460	4460	0
131	20231204	164700	1774101995	4460	4460	4460	4460	0
132	20231204	164600	1774101995	4460	4460	4460	4460	0
133	20231204	164500	1774101995	4460	4460	4460	4460	0
134	20231204	164400	1774101995	4460	4460	4460	4460	0
135	20231204	164300	1774101995	4460	4460	4460	4460	0
136	20231204	164200	1774101995	4460	4460	4460	4460	0
137	20231204	164100	1774101995	4460	4460	4460	4460	0
138	20231204	164000	1774101995	4460	4460	4460	4460	0
139	20231204	163900	1774101995	4460	4460	4460	4460	0
140	20231204	163800	1774101995	4460	4460	4460	4460	0
141	20231204	163700	1774101995	4460	4460	4460	4460	0
142	20231204	163600	1774101995	4460	4460	4460	4460	0
143	20231204	163500	1774101995	4460	4460	4460	4460	0
144	20231204	163400	1774101995	4460	4460	4460	4460	0
145	20231204	163300	1774101995	4460	4460	4460	4460	0
146	20231204	163200	1774101995	4460	4460	4460	4460	0
147	20231204	163100	1774101995	4460	4460	4460	4460	0
148	20231204	163000	1774101995	4460	4460	4460	4460	0
149	20231204	162900	1774101995	4460	4460	4460	4460	0
150	20231204	162800	1774101995	4460	4460	4460	4460	0
151	20231204	162700	1774101995	4460	4460	4460	4460	0
152	20231204	162600	1774101995	4460	4460	4460	4460	9499
153	20231204	162500	1774101995	4460	4460	4460	4460	0
154	20231204	162400	1774101995	4460	4460	4460	4460	0
155	20231204	162300	1774101995	4460	4460	4460	4460	0
156	20231204	162200	1774101995	4460	4460	4460	4460	0
157	20231204	162100	1774101995	4460	4460	4460	4460	0
158	20231204	162000	1774101995	4460	4460	4460	4460	0
159	20231204	161900	1774101995	4460	4460	4460	4460	0
160	20231204	161800	1774101995	4460	4460	4460	4460	0
161	20231204	161700	1774101995	4460	4460	4460	4460	0
162	20231204	161600	1774101995	4460	4460	4460	4460	0
163	20231204	161500	1774101995	4460	4460	4460	4460	0
164	20231204	161400	1774101995	4460	4460	4460	4460	0
165	20231204	161300	1774101995	4460	4460	4460	4460	0
166	20231204	161200	1774101995	4460	4460	4460	4460	0
167	20231204	161100	1774101995	4460	4460	4460	4460	0
168	20231204	161000	1774101995	4460	4460	4460	4460	0
169	20231204	160900	1774101995	4460	4460	4460	4460	0
170	20231204	160800	1774101995	4460	4460	4460	4460	0
171	20231204	160700	1774101995	4460	4460	4460	4460	0
172	20231204	160600	1774101995	4460	4460	4460	4460	0
173	20231204	160500	1774101995	4460	4460	4460	4460	0
174	20231204	160400	1774101995	4460	4460	4460	4460	0
175	20231204	160300	1774101995	4460	4460	4460	4460	0
176	20231204	160200	1774101995	4460	4460	4460	4460	0
177	20231204	160100	1774101995	4460	4460	4460	4460	0
178	20231204	160000	1774101995	4460	4460	4460	4460	0
179	20231204	155900	1774101995	4460	4460	4460	4460	0
180	20231204	155800	1774101995	4460	4460	4460	4460	0
181	20231204	155700	1774101995	4460	4460	4460	4460	0
182	20231204	155600	1774101995	4460	4460	4460	4460	9499
183	20231204	155500	1774101995	4460	4460	4460	4460	0
184	20231204	155400	1774101995	4460	4460	4460	4460	0
185	20231204	155300	1774101995	4460	4460	4460	4460	0
186	20231204	155200	1774101995	4460	4460	4460	4460	0
187	20231204	155100	1774101995	4460	4460	4460	4460	0
188	20231204	155000	1774101995	4460	4460	4460	4460	0
189	20231204	154900	1774101995	4460	4460	4460	4460	0
190	20231204	154800	1774101995	4460	4460	4460	4460	0
191	20231204	154700	1774101995	4460	4460	4460	4460	0
192	20231204	154600	1774101995	4460	4460	4460	4460	0
193	20231204	154500	1774101995	4460	4460	4460	4460	0
194	20231204	154400	1774101995	4460	4460	4460	4460	0
195	20231204	154300	1774101995	4460	4460	4460	4460	0
196	20231204	154200	1774101995	4460	4460	4460	4460	0
197	20231204	154100	1774101995	4460	4460	4460	4460	0
198	20231204	154000	1774101995	4460	4460	4460	4460	0
199	20231204	153900	1774101995	4460	4460	4460	4460	0
200	20231204	153800	1774101995	4460	4460	4460	4460	0
201	20231204	153700	1774101995	4460	4460	4460	4460	0
202	20231204	153600	1774101995	4460	4460	4460	4460	0
203	20231204	153500	1774101995	4460	4460	4460	4460	0
204	20231204	153400	1774101995	4460	4460	4460	4460	0
205	20231204	153300	1774101995	4460	4460	4460	4460	0
206	20231204	153200	1774101995	4460	4460	4460	4460	0
207	20231204	153100	1774101995	4460	4460	4460	4460	0
208	20231204	153000	1774101995	4460	4460	4460	4460	9499
209	20231204	152900	1731736455	4445	4445	4445	4445	0
210	20231204	152800	1731736455	4445	4445	4445	4445	0
211	20231204	152700	1731736455	4445	4445	4445	4445	0
212	20231204	152600	1731736455	4445	4445	4445	4445	0
213	20231204	152500	1731736455	4445	4445	4445	4445	0
214	20231204	152400	1731736455	4445	4445	4445	4445	0
215	20231204	152300	1731736455	4445	4445	4445	4445	0
216	20231204	152200	1731736455	4445	4445	4445	4445	0
217	20231204	152100	1731736455	4445	4445	4445	4445	0
218	20231204	152000	1731736455	4445	4445	4445	4445	0
219	20231204	151900	1731736455	4445	4455	4460	4445	2402
220	20231204	151800	1721038405	4450	4450	4450	4450	1186
221	20231204	151700	1715760705	4445	4445	4450	4445	171
222	20231204	151600	1715000460	4450	4445	4450	4445	3
223	20231204	151500	1714987120	4450	4450	4450	4450	760
224	20231204	151400	1711605120	4450	4445	4450	4445	287
225	20231204	151300	1710328470	4445	4450	4450	4445	27
226	20231204	151200	1710208370	4450	4450	4450	4450	1088
227	20231204	151100	1705366770	4450	4450	4450	4450	2341
228	20231204	151000	1694949320	4445	4450	4450	4445	214
229	20231204	150900	1693997590	4445	4450	4450	4445	454
230	20231204	150800	1691978340	4445	4450	4450	4445	1202
231	20231204	150700	1686629690	4445	4440	4445	4440	223
232	20231204	150600	1685639325	4445	4445	4445	4445	300
233	20231204	150500	1684305825	4445	4445	4445	4445	183
234	20231204	150400	1683492390	4440	4445	4445	4440	440
235	20231204	150300	1681537090	4445	4445	4445	4445	1130
236	20231204	150200	1676514240	4445	4440	4445	4440	5
237	20231204	150100	1676492025	4440	4440	4440	4440	0
238	20231204	150000	1676492025	4440	4445	4445	4440	2077
239	20231204	145900	1667267645	4445	4445	4445	4445	0
240	20231204	145800	1667267645	4445	4440	4445	4440	350
241	20231204	145700	1665712145	4445	4450	4450	4445	364
242	20231204	145600	1664094160	4445	4440	4445	4440	95
243	20231204	145500	1663672355	4445	4445	4445	4445	1629
244	20231204	145400	1656431450	4450	4450	4450	4450	136
245	20231204	145300	1655826250	4445	4445	4445	4445	500
246	20231204	145200	1653603750	4445	4445	4445	4445	51
247	20231204	145100	1653377055	4450	4450	4450	4450	570
248	20231204	145000	1650840555	4450	4450	4450	4450	11
249	20231204	144900	1650791605	4450	4450	4450	4450	10
250	20231204	144800	1650747105	4450	4445	4450	4445	3715
251	20231204	144700	1634224755	4445	4440	4445	4440	105
252	20231204	144600	1633758055	4440	4440	4440	4440	1104
253	20231204	144500	1628856295	4440	4440	4440	4440	598
254	20231204	144400	1626201175	4445	4440	4445	4440	276
255	20231204	144300	1624975730	4445	4440	4445	4440	616
256	20231204	144200	1622238610	4440	4440	4440	4440	195
257	20231204	144100	1621372810	4440	4440	4440	4440	748
258	20231204	144000	1618051690	4445	4445	4445	4445	0
259	20231204	143900	1618051690	4445	4440	4445	4440	701
260	20231204	143800	1614939245	4440	4440	4440	4440	562
261	20231204	143700	1612443965	4445	4445	4445	4445	1600
262	20231204	143600	1605331965	4445	4445	4445	4445	449
263	20231204	143500	1603336160	4440	4440	4440	4440	0
264	20231204	143400	1603336160	4440	4440	4440	4440	10
265	20231204	143300	1603291760	4440	4440	4440	4440	128
266	20231204	143200	1602723440	4435	4440	4440	4435	1200
267	20231204	143100	1597401390	4435	4435	4435	4435	50
268	20231204	143000	1597179640	4445	4445	4445	4445	0
269	20231204	142900	1597179640	4445	4445	4445	4445	0
270	20231204	142800	1597179640	4445	4435	4445	4435	147
271	20231204	142700	1596526930	4440	4440	4440	4440	5053
272	20231204	142600	1574091610	4440	4440	4440	4440	100
273	20231204	142500	1573647610	4440	4440	4440	4440	1
274	20231204	142400	1573643170	4435	4435	4435	4435	400
275	20231204	142300	1571869170	4435	4435	4435	4435	141
276	20231204	142200	1571243835	4435	4440	4440	4435	188
277	20231204	142100	1570409225	4440	4440	4440	4440	598
278	20231204	142000	1567754105	4440	4440	4440	4440	269
279	20231204	141900	1566559745	4440	4435	4440	4435	470
280	20231204	141800	1564473945	4440	4440	4440	4440	32
281	20231204	141700	1564331865	4440	4440	4440	4440	1
282	20231204	141600	1564327425	4440	4440	4440	4440	70
283	20231204	141500	1564016625	4440	4440	4440	4440	101
284	20231204	141400	1563568185	4440	4440	4440	4440	166
285	20231204	141300	1562831145	4430	4435	4435	4430	3203
286	20231204	141200	1548641645	4435	4440	4440	4435	60
287	20231204	141100	1548375535	4435	4435	4435	4435	1164
288	20231204	141000	1543213195	4440	4440	4440	4440	111
289	20231204	140900	1542720355	4440	4440	4440	4440	588
290	20231204	140800	1540109635	4440	4440	4440	4435	338
291	20231204	140700	1538610450	4440	4440	4440	4440	2667
292	20231204	140600	1526768970	4440	4435	4440	4435	1356
293	20231204	140500	1520748980	4435	4435	4435	4435	1062
294	20231204	140400	1516039010	4435	4435	4435	4435	5
295	20231204	140300	1516016835	4435	4435	4435	4435	0
296	20231204	140200	1516016835	4435	4435	4440	4435	33
297	20231204	140100	1515870470	4440	4440	4440	4440	20
298	20231204	140000	1515781670	4440	4440	4440	4440	1886
299	20231204	135900	1507407830	4440	4440	4440	4440	95
300	20231204	135800	1506986030	4440	4440	4440	4440	18
301	20231204	135700	1506906110	4440	4435	4440	4435	8
302	20231204	135600	1506870600	4440	4440	4440	4440	494
303	20231204	135500	1504677240	4445	4445	4445	4445	0
304	20231204	135400	1504677240	4445	4445	4445	4445	0
305	20231204	135300	1504677240	4445	4445	4445	4445	1
306	20231204	135200	1504672795	4445	4445	4445	4445	0
307	20231204	135100	1504672795	4445	4445	4445	4445	0
308	20231204	135000	1504672795	4445	4445	4445	4445	0
309	20231204	134900	1504672795	4445	4445	4445	4445	300
310	20231204	134800	1503339295	4445	4440	4445	4440	121
311	20231204	134700	1502801955	4440	4440	4440	4440	0
312	20231204	134600	1502801955	4440	4440	4440	4440	0
313	20231204	134500	1502801955	4440	4440	4440	4440	2
314	20231204	134400	1502793075	4435	4445	4445	4435	980
315	20231204	134300	1498442155	4440	4440	4440	4440	1006
316	20231204	134200	1493975515	4440	4440	4440	4440	116
317	20231204	134100	1493460475	4440	4440	4440	4440	10
318	20231204	134000	1493416075	4445	4445	4445	4445	0
319	20231204	133900	1493416075	4445	4445	4445	4445	1
320	20231204	133800	1493411630	4435	4440	4440	4435	136
321	20231204	133700	1492807820	4440	4440	4440	4440	1
322	20231204	133600	1492803380	4435	4440	4440	4435	257
323	20231204	133500	1491663165	4440	4440	4440	4440	10
324	20231204	133400	1491618765	4440	4440	4440	4440	0
325	20231204	133300	1491618765	4440	4440	4440	4440	222
326	20231204	133200	1490633085	4440	4440	4440	4440	1
327	20231204	133100	1490628645	4445	4445	4445	4445	100
328	20231204	133000	1490184145	4440	4440	4440	4440	86
329	20231204	132900	1489802305	4440	4440	4440	4440	100
330	20231204	132800	1489358305	4440	4440	4440	4440	25
331	20231204	132700	1489247305	4440	4445	4445	4440	266
332	20231204	132600	1488065435	4450	4450	4450	4450	0
333	20231204	132500	1488065435	4450	4450	4450	4450	0
334	20231204	132400	1488065435	4450	4450	4450	4450	100
335	20231204	132300	1487620435	4450	4450	4450	4450	0
336	20231204	132200	1487620435	4450	4450	4450	4450	70
337	20231204	132100	1487308935	4450	4450	4450	4450	34
338	20231204	132000	1487157635	4440	4440	4440	4440	79
339	20231204	131900	1486806875	4440	4440	4440	4440	13
340	20231204	131800	1486749155	4440	4440	4440	4440	0
341	20231204	131700	1486749155	4440	4440	4440	4440	1
342	20231204	131600	1486744715	4440	4440	4440	4440	0
343	20231204	131500	1486744715	4440	4440	4440	4440	0
344	20231204	131400	1486744715	4440	4440	4440	4440	226
345	20231204	131300	1485741275	4440	4440	4440	4440	168
346	20231204	131200	1484995355	4440	4440	4440	4440	0
347	20231204	131100	1484995355	4440	4440	4440	4440	265
348	20231204	131000	1483818755	4440	4440	4440	4440	534
349	20231204	130900	1481447795	4440	4440	4440	4440	600
350	20231204	130800	1478783795	4445	4450	4450	4445	143
351	20231204	130700	1478148155	4445	4445	4445	4445	400
352	20231204	130600	1476370155	4445	4445	4445	4445	10
353	20231204	130500	1476325705	4445	4445	4445	4445	205
354	20231204	130400	1475414480	4445	4445	4445	4445	1014
355	20231204	130300	1470907250	4445	4440	4445	4440	1058
356	20231204	130200	1466209380	4440	4440	4440	4440	5
357	20231204	130100	1466187180	4440	4445	4445	4440	502
358	20231204	130000	1463958290	4445	4435	4445	4435	605
359	20231204	125900	1461275095	4430	4430	4430	4430	1
360	20231204	125800	1461270665	4435	4435	4435	4435	1237
361	20231204	125700	1455784570	4435	4440	4440	4435	1000
362	20231204	125600	1451349350	4440	4440	4440	4440	195
363	20231204	125500	1450483550	4440	4440	4440	4440	639
364	20231204	125400	1447646390	4440	4440	4440	4440	300
365	20231204	125300	1446314390	4440	4440	4440	4440	100
366	20231204	125200	1445870390	4440	4435	4440	4435	612
367	20231204	125100	1443153170	4435	4440	4440	4435	30
368	20231204	125000	1443020070	4435	4435	4435	4435	110
369	20231204	124900	1442532220	4435	4435	4435	4435	6
370	20231204	124800	1442505610	4440	4440	4440	4440	0
371	20231204	124700	1442505610	4440	4440	4440	4440	28
372	20231204	124600	1442381290	4440	4440	4440	4440	18
373	20231204	124500	1442301370	4440	4440	4440	4440	25
374	20231204	124400	1442190370	4435	4440	4440	4435	18
375	20231204	124300	1442110455	4440	4440	4440	4440	2
376	20231204	124200	1442101575	4435	4435	4435	4435	0
377	20231204	124100	1442101575	4435	4435	4435	4435	200
378	20231204	124000	1441214575	4435	4445	4445	4435	1102
379	20231204	123900	1436322910	4440	4440	4440	4440	0
380	20231204	123800	1436322910	4440	4440	4445	4440	114
381	20231204	123700	1435816410	4445	4445	4445	4445	0
382	20231204	123600	1435816410	4445	4440	4445	4440	92
383	20231204	123500	1435407830	4450	4450	4450	4450	0
384	20231204	123400	1435407830	4450	4450	4450	4450	0
385	20231204	123300	1435407830	4450	4450	4450	4450	0
386	20231204	123200	1435407830	4450	4450	4450	4450	1
387	20231204	123100	1435403380	4435	4435	4435	4435	500
388	20231204	123000	1433185880	4450	4450	4450	4450	100
389	20231204	122900	1432740880	4435	4445	4445	4435	4005
390	20231204	122800	1414970130	4445	4445	4445	4445	6
391	20231204	122700	1414943460	4445	4445	4445	4445	40
392	20231204	122600	1414765660	4445	4445	4445	4445	44
393	20231204	122500	1414570080	4450	4450	4450	4450	16
394	20231204	122400	1414498880	4450	4450	4450	4450	385
395	20231204	122300	1412785630	4450	4450	4450	4450	615
396	20231204	122200	1410048880	4450	4450	4450	4450	0
397	20231204	122100	1410048880	4450	4450	4450	4450	0
398	20231204	122000	1410048880	4450	4450	4450	4450	1810
399	20231204	121900	1401994380	4450	4450	4450	4450	193
400	20231204	121800	1401135530	4455	4455	4455	4455	0
401	20231204	121700	1401135530	4455	4455	4455	4455	4
402	20231204	121600	1401117710	4450	4450	4450	4450	2
403	20231204	121500	1401108810	4450	4450	4450	4450	307
404	20231204	121400	1399742660	4460	4460	4460	4460	4
405	20231204	121300	1399724820	4455	4455	4460	4455	1410
406	20231204	121200	1393443250	4455	4450	4455	4450	27
407	20231204	121100	1393323080	4450	4455	4455	4450	301
408	20231204	121000	1391983360	4455	4450	4455	4450	4458
409	20231204	120900	1372145230	4440	4440	4440	4440	0
410	20231204	120800	1372145230	4440	4440	4450	4440	2006
411	20231204	120700	1363238580	4445	4445	4445	4445	100
412	20231204	120600	1362794080	4445	4445	4445	4445	1
413	20231204	120500	1362789635	4440	4440	4440	4440	0
414	20231204	120400	1362789635	4440	4440	4440	4440	0
415	20231204	120300	1362789635	4440	4450	4450	4440	1035
416	20231204	120200	1358193885	4445	4445	4445	4445	968
417	20231204	120100	1353891125	4445	4445	4445	4445	30
418	20231204	120000	1353757775	4440	4440	4445	4440	1012
419	20231204	115900	1349264485	4440	4440	4440	4440	0
420	20231204	115800	1349264485	4440	4440	4440	4440	0
421	20231204	115700	1349264485	4440	4445	4445	4440	131
422	20231204	115600	1348682835	4445	4450	4450	4445	246
423	20231204	115500	1347589265	4445	4440	4445	4440	332
424	20231204	115400	1346113530	4445	4445	4445	4445	113
425	20231204	115300	1345611245	4445	4445	4445	4445	75
426	20231204	115200	1345277870	4445	4440	4445	4440	1058
427	20231204	115100	1340576975	4440	4440	4440	4440	1
428	20231204	115000	1340572535	4440	4440	4440	4440	0
429	20231204	114900	1340572535	4440	4440	4440	4440	0
430	20231204	114800	1340572535	4440	4440	4440	4440	1
431	20231204	114700	1340568095	4440	4445	4445	4440	2020
432	20231204	114600	1331599195	4445	4445	4445	4445	23
433	20231204	114500	1331496960	4445	4445	4445	4440	451
434	20231204	114400	1329494265	4445	4445	4445	4445	0
435	20231204	114300	1329494265	4445	4445	4445	4445	10
436	20231204	114200	1329449815	4445	4445	4445	4445	99
437	20231204	114100	1329009760	4435	4435	4435	4435	0
438	20231204	114000	1329009760	4435	4445	4445	4435	556
439	20231204	113900	1326538350	4445	4445	4445	4445	0
440	20231204	113800	1326538350	4445	4445	4445	4445	0
441	20231204	113700	1326538350	4445	4435	4445	4435	350
442	20231204	113600	1324984060	4435	4445	4445	4435	229
443	20231204	113500	1323967945	4445	4445	4445	4445	50
444	20231204	113400	1323745695	4430	4430	4430	4430	0
445	20231204	113300	1323745695	4430	4430	4430	4430	0
446	20231204	113200	1323745695	4430	4435	4435	4430	770
447	20231204	113100	1320331780	4435	4435	4435	4435	2000
448	20231204	113000	1311461780	4435	4435	4435	4435	0
449	20231204	112900	1311461780	4435	4435	4435	4435	28
450	20231204	112800	1311337600	4440	4445	4445	4440	520
451	20231204	112700	1309028700	4440	4440	4440	4440	396
452	20231204	112600	1307270460	4440	4440	4440	4440	220
453	20231204	112500	1306293660	4440	4440	4440	4440	0
454	20231204	112400	1306293660	4440	4440	4440	4440	0
455	20231204	112300	1306293660	4440	4435	4440	4435	1305
456	20231204	112200	1300499710	4440	4440	4440	4435	1146
457	20231204	112100	1295416435	4440	4445	4445	4440	128
458	20231204	112000	1294848090	4440	4445	4445	4440	440
459	20231204	111900	1292893240	4440	4440	4440	4440	87
460	20231204	111800	1292506960	4440	4440	4440	4440	348
461	20231204	111700	1290961840	4440	4440	4440	4440	20
462	20231204	111600	1290873040	4445	4445	4445	4445	300
463	20231204	111500	1289539540	4445	4445	4445	4445	4
464	20231204	111400	1289521760	4440	4440	4440	4440	90
465	20231204	111300	1289122160	4440	4440	4440	4440	0
466	20231204	111200	1289122160	4440	4440	4440	4440	10
467	20231204	111100	1289077760	4440	4440	4440	4440	23
468	20231204	111000	1288975640	4440	4440	4440	4440	1000
469	20231204	110900	1284535640	4440	4440	4440	4440	990
470	20231204	110800	1280140040	4430	4445	4445	4430	80
471	20231204	110700	1279785095	4445	4445	4445	4445	0
472	20231204	110600	1279785095	4445	4445	4445	4445	401
473	20231204	110500	1278002650	4445	4445	4445	4440	1414
474	20231204	110400	1271722550	4455	4450	4455	4450	200
475	20231204	110300	1270832335	4450	4440	4450	4440	454
476	20231204	110200	1268815715	4440	4435	4440	4435	3024
477	20231204	110100	1255389350	4435	4435	4435	4435	1
478	20231204	110000	1255384915	4435	4430	4435	4430	320
479	20231204	105900	1253965815	4430	4430	4430	4430	3
480	20231204	105800	1253952525	4430	4435	4440	4430	120
481	20231204	105700	1253420180	4420	4420	4420	4420	0
482	20231204	105600	1253420180	4420	4420	4420	4420	0
483	20231204	105500	1253420180	4420	4420	4420	4420	0
484	20231204	105400	1253420180	4420	4420	4420	4420	0
485	20231204	105300	1253420180	4420	4435	4435	4420	1508
486	20231204	105200	1246741330	4435	4435	4435	4435	0
487	20231204	105100	1246741330	4435	4435	4435	4435	121
488	20231204	105000	1246204695	4440	4440	4440	4440	1001
489	20231204	104900	1241760255	4435	4435	4435	4435	100
490	20231204	104800	1241316755	4435	4435	4440	4435	100
491	20231204	104700	1240873205	4435	4435	4440	4435	580
492	20231204	104600	1238300885	4435	4435	4435	4435	70
493	20231204	104500	1237990435	4435	4430	4435	4430	301
494	20231204	104400	1236656325	4430	4430	4430	4425	138
495	20231204	104300	1236045100	4430	4430	4430	4430	723
496	20231204	104200	1232842210	4430	4430	4430	4430	40
497	20231204	104100	1232665010	4415	4415	4415	4415	0
498	20231204	104000	1232665010	4415	4415	4415	4415	20
499	20231204	103900	1232576710	4415	4415	4415	4415	1642
500	20231204	103800	1225327280	4420	4420	4420	4420	10
501	20231204	103700	1225283080	4415	4420	4430	4415	1335
502	20231204	103600	1219388820	4435	4435	4435	4435	0
503	20231204	103500	1219388820	4435	4435	4435	4435	0
504	20231204	103400	1219388820	4435	4415	4435	4415	420
505	20231204	103300	1217530120	4415	4415	4415	4415	0
506	20231204	103200	1217530120	4415	4415	4415	4415	0
507	20231204	103100	1217530120	4415	4425	4425	4415	2293
508	20231204	103000	1207395080	4435	4435	4435	4435	200
509	20231204	102900	1206508080	4425	4420	4430	4420	1014
510	20231204	102800	1202025365	4425	4425	4425	4420	205
511	20231204	102700	1201119215	4420	4420	4420	4420	0
512	20231204	102600	1201119215	4420	4420	4425	4420	1118
513	20231204	102500	1196175295	4425	4425	4425	4425	964
514	20231204	102400	1191909595	4425	4425	4425	4425	61
515	20231204	102300	1191639670	4425	4425	4425	4425	14
516	20231204	102200	1191577720	4425	4425	4425	4425	186
517	20231204	102100	1190754670	4425	4425	4425	4425	0
518	20231204	102000	1190754670	4425	4430	4430	4420	479
519	20231204	101900	1188635130	4420	4420	4420	4420	0
520	20231204	101800	1188635130	4420	4420	4445	4420	134
521	20231204	101700	1188042575	4430	4420	4430	4420	5467
522	20231204	101600	1163825295	4415	4415	4415	4415	7
523	20231204	101500	1163794390	4415	4415	4415	4415	105
524	20231204	101400	1163330815	4410	4415	4415	4410	1011
525	20231204	101300	1158867305	4415	4415	4415	4415	1563
526	20231204	101200	1151966660	4420	4420	4420	4420	4000
527	20231204	101100	1134286660	4415	4415	4415	4415	200
528	20231204	101000	1133403660	4420	4420	4420	4420	0
529	20231204	100900	1133403660	4420	4420	4420	4420	613
530	20231204	100800	1130694200	4420	4420	4420	4415	2340
531	20231204	100700	1120351405	4420	4420	4420	4420	10
532	20231204	100600	1120307205	4415	4415	4415	4415	2280
533	20231204	100500	1110241005	4415	4420	4420	4415	111
534	20231204	100400	1109750390	4420	4425	4425	4420	3699
535	20231204	100300	1093391165	4430	4430	4430	4430	1786
536	20231204	100200	1085479185	4435	4450	4450	4435	76
537	20231204	100100	1085141975	4450	4430	4450	4430	685
538	20231204	100000	1082102925	4430	4440	4450	4430	10969
539	20231204	095900	1033401570	4430	4430	4430	4430	4897
540	20231204	095800	1011707860	4425	4425	4425	4425	1080
541	20231204	095700	1006928860	4430	4430	4440	4430	5092
542	20231204	095600	984369120	4430	4430	4430	4430	4
543	20231204	095500	984351400	4430	4435	4435	4430	10
544	20231204	095400	984307075	4440	4440	4440	4440	0
545	20231204	095300	984307075	4440	4435	4440	4435	855
546	20231204	095200	980514025	4435	4425	4435	4425	51
547	20231204	095100	980288340	4430	4430	4430	4430	200
548	20231204	095000	979402340	4430	4430	4430	4425	1944
549	20231204	094900	970793205	4425	4425	4425	4425	790
550	20231204	094800	967297455	4430	4430	4430	4425	2461
551	20231204	094700	956397515	4435	4430	4435	4430	389
552	20231204	094600	954673745	4430	4425	4430	4425	337
553	20231204	094500	953181405	4430	4430	4430	4430	765
554	20231204	094400	949792455	4440	4440	4440	4435	301
555	20231204	094300	948457505	4435	4440	4440	4430	2641
556	20231204	094200	936741525	4440	4455	4460	4440	6086
557	20231204	094100	909673145	4460	4460	4465	4450	8046
558	20231204	094000	873799380	4460	4460	4460	4460	250
559	20231204	093900	872684380	4470	4460	4475	4460	6189
560	20231204	093800	845079120	4475	4455	4475	4455	7213
561	20231204	093700	812926560	4455	4455	4455	4455	6392
562	20231204	093600	784450200	4455	4485	4485	4455	7500
563	20231204	093500	751013125	4460	4480	4485	4460	9174
564	20231204	093400	709940210	4480	4480	4490	4450	3709
565	20231204	093300	693325605	4485	4485	4495	4480	5223
566	20231204	093200	669889760	4485	4460	4485	4460	11783
567	20231204	093100	617174895	4470	4445	4470	4445	16780
568	20231204	093000	542460830	4450	4450	4460	4450	4119
569	20231204	092900	524116090	4450	4450	4460	4445	5879
570	20231204	092800	497946020	4440	4440	4475	4435	10004
571	20231204	092700	453408550	4455	4435	4465	4435	14882
572	20231204	092600	387254780	4435	4425	4435	4425	3423
573	20231204	092500	372098665	4430	4420	4430	4420	1402
574	20231204	092400	365895305	4420	4395	4420	4395	790
575	20231204	092300	362413230	4395	4420	4420	4395	360
576	20231204	092200	360830660	4385	4425	4425	4385	11458
577	20231204	092100	310413980	4425	4420	4425	4420	75
578	20231204	092000	310082455	4410	4415	4420	4405	1160
579	20231204	091900	304966780	4415	4410	4415	4410	23
580	20231204	091800	304865335	4410	4425	4425	4410	1526
581	20231204	091700	298129735	4425	4430	4430	4425	909
582	20231204	091600	294107300	4450	4445	4450	4440	1186
583	20231204	091500	288833840	4445	4430	4445	4415	1516
584	20231204	091400	282106530	4415	4420	4420	4415	53
585	20231204	091300	281872525	4410	4410	4410	4410	522
586	20231204	091200	279570505	4410	4410	4410	4405	1108
587	20231204	091100	274689225	4410	4410	4410	4405	1409
588	20231204	091000	268481535	4410	4410	4410	4410	281
589	20231204	090900	267242325	4410	4410	4410	4405	3339
590	20231204	090800	252524670	4410	4420	4420	4410	1462
591	20231204	090700	246071590	4435	4415	4435	4415	647
592	20231204	090600	243211125	4420	4430	4430	4420	2220
593	20231204	090500	233383825	4425	4435	4435	4425	7324
594	20231204	090400	200944095	4440	4445	4450	4435	4078
595	20231204	090300	182827375	4445	4440	4455	4440	1530
596	20231204	090200	176027775	4470	4425	4470	4425	6054
597	20231204	090100	149125950	4430	4475	4475	4430	10602
598	20231204	090000	102025070	4490	4485	4495	4470	22733