KissMeData/258830/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204700	709270457	1237	1237	1237	1237	1654
3	20231207	204600	709270457	1237	1237	1237	1237	0
4	20231207	204500	709270457	1237	1237	1237	1237	0
5	20231207	204400	709270457	1237	1237	1237	1237	0
6	20231207	204300	709270457	1237	1237	1237	1237	0
7	20231207	204200	709270457	1237	1237	1237	1237	0
8	20231207	204100	709270457	1237	1237	1237	1237	0
9	20231207	204000	709270457	1237	1237	1237	1237	0
10	20231207	203900	709270457	1237	1237	1237	1237	0
11	20231207	203800	709270457	1237	1237	1237	1237	0
12	20231207	203700	709270457	1237	1237	1237	1237	0
13	20231207	203600	709270457	1237	1237	1237	1237	0
14	20231207	203500	709270457	1237	1237	1237	1237	0
15	20231207	203400	709270457	1237	1237	1237	1237	0
16	20231207	203300	709270457	1237	1237	1237	1237	0
17	20231207	203200	709270457	1237	1237	1237	1237	0
18	20231207	203100	709270457	1237	1237	1237	1237	0
19	20231207	203000	709270457	1237	1237	1237	1237	0
20	20231207	202900	709270457	1237	1237	1237	1237	0
21	20231207	202800	709270457	1237	1237	1237	1237	0
22	20231207	202700	709270457	1237	1237	1237	1237	0
23	20231207	202600	709270457	1237	1237	1237	1237	0
24	20231207	202500	709270457	1237	1237	1237	1237	0
25	20231207	202400	709270457	1237	1237	1237	1237	0
26	20231207	202300	709270457	1237	1237	1237	1237	0
27	20231207	202200	709270457	1237	1237	1237	1237	0
28	20231207	202100	709270457	1237	1237	1237	1237	0
29	20231207	202000	709270457	1237	1237	1237	1237	0
30	20231207	201900	709270457	1237	1237	1237	1237	0
31	20231207	201800	709270457	1237	1237	1237	1237	0
32	20231207	201700	709270457	1237	1237	1237	1237	1654
33	20231207	201600	709270457	1237	1237	1237	1237	0
34	20231207	201500	709270457	1237	1237	1237	1237	0
35	20231207	201400	709270457	1237	1237	1237	1237	0
36	20231207	201300	709270457	1237	1237	1237	1237	0
37	20231207	201200	709270457	1237	1237	1237	1237	0
38	20231207	201100	709270457	1237	1237	1237	1237	0
39	20231207	201000	709270457	1237	1237	1237	1237	0
40	20231207	200900	709270457	1237	1237	1237	1237	0
41	20231207	200800	709270457	1237	1237	1237	1237	0
42	20231207	200700	709270457	1237	1237	1237	1237	0
43	20231207	200600	709270457	1237	1237	1237	1237	0
44	20231207	200500	709270457	1237	1237	1237	1237	0
45	20231207	200400	709270457	1237	1237	1237	1237	0
46	20231207	200300	709270457	1237	1237	1237	1237	0
47	20231207	200200	709270457	1237	1237	1237	1237	0
48	20231207	200100	709270457	1237	1237	1237	1237	0
49	20231207	200000	709270457	1237	1237	1237	1237	0
50	20231207	195900	709270457	1237	1237	1237	1237	0
51	20231207	195800	709270457	1237	1237	1237	1237	0
52	20231207	195700	709270457	1237	1237	1237	1237	0
53	20231207	195600	709270457	1237	1237	1237	1237	0
54	20231207	195500	709270457	1237	1237	1237	1237	0
55	20231207	195400	709270457	1237	1237	1237	1237	0
56	20231207	195300	709270457	1237	1237	1237	1237	0
57	20231207	195200	709270457	1237	1237	1237	1237	0
58	20231207	195100	709270457	1237	1237	1237	1237	0
59	20231207	195000	709270457	1237	1237	1237	1237	0
60	20231207	194900	709270457	1237	1237	1237	1237	0
61	20231207	194800	709270457	1237	1237	1237	1237	0
62	20231207	194700	709270457	1237	1237	1237	1237	1654
63	20231207	194600	709270457	1237	1237	1237	1237	0
64	20231207	194500	709270457	1237	1237	1237	1237	0
65	20231207	194400	709270457	1237	1237	1237	1237	0
66	20231207	194300	709270457	1237	1237	1237	1237	0
67	20231207	194200	709270457	1237	1237	1237	1237	0
68	20231207	194100	709270457	1237	1237	1237	1237	0
69	20231207	194000	709270457	1237	1237	1237	1237	0
70	20231207	193900	709270457	1237	1237	1237	1237	0
71	20231207	193800	709270457	1237	1237	1237	1237	0
72	20231207	193700	709270457	1237	1237	1237	1237	0
73	20231207	193600	709270457	1237	1237	1237	1237	0
74	20231207	193500	709270457	1237	1237	1237	1237	0
75	20231207	193400	709270457	1237	1237	1237	1237	0
76	20231207	193300	709270457	1237	1237	1237	1237	0
77	20231207	193200	709270457	1237	1237	1237	1237	0
78	20231207	193100	709270457	1237	1237	1237	1237	0
79	20231207	193000	709270457	1237	1237	1237	1237	0
80	20231207	192900	709270457	1237	1237	1237	1237	0
81	20231207	192800	709270457	1237	1237	1237	1237	0
82	20231207	192700	709270457	1237	1237	1237	1237	0
83	20231207	192600	709270457	1237	1237	1237	1237	0
84	20231207	192500	709270457	1237	1237	1237	1237	0
85	20231207	192400	709270457	1237	1237	1237	1237	0
86	20231207	192300	709270457	1237	1237	1237	1237	0
87	20231207	192200	709270457	1237	1237	1237	1237	0
88	20231207	192100	709270457	1237	1237	1237	1237	0
89	20231207	192000	709270457	1237	1237	1237	1237	0
90	20231207	191900	709270457	1237	1237	1237	1237	0
91	20231207	191800	709270457	1237	1237	1237	1237	0
92	20231207	191700	709270457	1237	1237	1237	1237	1654
93	20231207	191600	709270457	1237	1237	1237	1237	0
94	20231207	191500	709270457	1237	1237	1237	1237	0
95	20231207	191400	709270457	1237	1237	1237	1237	0
96	20231207	191300	709270457	1237	1237	1237	1237	0
97	20231207	191200	709270457	1237	1237	1237	1237	0
98	20231207	191100	709270457	1237	1237	1237	1237	0
99	20231207	191000	709270457	1237	1237	1237	1237	0
100	20231207	190900	709270457	1237	1237	1237	1237	0
101	20231207	190800	709270457	1237	1237	1237	1237	0
102	20231207	190700	709270457	1237	1237	1237	1237	0
103	20231207	190600	709270457	1237	1237	1237	1237	0
104	20231207	190500	709270457	1237	1237	1237	1237	0
105	20231207	190400	709270457	1237	1237	1237	1237	0
106	20231207	190300	709270457	1237	1237	1237	1237	0
107	20231207	190200	709270457	1237	1237	1237	1237	0
108	20231207	190100	709270457	1237	1237	1237	1237	0
109	20231207	190000	709270457	1237	1237	1237	1237	0
110	20231207	185900	709270457	1237	1237	1237	1237	0
111	20231207	185800	709270457	1237	1237	1237	1237	0
112	20231207	185700	709270457	1237	1237	1237	1237	0
113	20231207	185600	709270457	1237	1237	1237	1237	0
114	20231207	185500	709270457	1237	1237	1237	1237	0
115	20231207	185400	709270457	1237	1237	1237	1237	0
116	20231207	185300	709270457	1237	1237	1237	1237	0
117	20231207	185200	709270457	1237	1237	1237	1237	0
118	20231207	185100	709270457	1237	1237	1237	1237	0
119	20231207	185000	709270457	1237	1237	1237	1237	0
120	20231207	184900	709270457	1237	1237	1237	1237	0
121	20231207	184800	709270457	1237	1237	1237	1237	0
122	20231207	184700	709270457	1237	1237	1237	1237	1654
123	20231207	184600	709270457	1237	1237	1237	1237	0
124	20231207	184500	709270457	1237	1237	1237	1237	0
125	20231207	184400	709270457	1237	1237	1237	1237	0
126	20231207	184300	709270457	1237	1237	1237	1237	0
127	20231207	184200	709270457	1237	1237	1237	1237	0
128	20231207	184100	709270457	1237	1237	1237	1237	0
129	20231207	184000	709270457	1237	1237	1237	1237	0
130	20231207	183900	709270457	1237	1237	1237	1237	0
131	20231207	183800	709270457	1237	1237	1237	1237	0
132	20231207	183700	709270457	1237	1237	1237	1237	0
133	20231207	183600	709270457	1237	1237	1237	1237	0
134	20231207	183500	709270457	1237	1237	1237	1237	0
135	20231207	183400	709270457	1237	1237	1237	1237	0
136	20231207	183300	709270457	1237	1237	1237	1237	0
137	20231207	183200	709270457	1237	1237	1237	1237	0
138	20231207	183100	709270457	1237	1237	1237	1237	0
139	20231207	183000	709270457	1237	1237	1237	1237	0
140	20231207	182900	709270457	1237	1237	1237	1237	0
141	20231207	182800	709270457	1237	1237	1237	1237	0
142	20231207	182700	709270457	1237	1237	1237	1237	0
143	20231207	182600	709270457	1237	1237	1237	1237	0
144	20231207	182500	709270457	1237	1237	1237	1237	0
145	20231207	182400	709270457	1237	1237	1237	1237	0
146	20231207	182300	709270457	1237	1237	1237	1237	0
147	20231207	182200	709270457	1237	1237	1237	1237	0
148	20231207	182100	709270457	1237	1237	1237	1237	0
149	20231207	182000	709270457	1237	1237	1237	1237	0
150	20231207	181900	709270457	1237	1237	1237	1237	0
151	20231207	181800	709270457	1237	1237	1237	1237	0
152	20231207	181700	709270457	1237	1237	1237	1237	1654
153	20231207	181600	709270457	1237	1237	1237	1237	0
154	20231207	181500	709270457	1237	1237	1237	1237	0
155	20231207	181400	709270457	1237	1237	1237	1237	0
156	20231207	181300	709270457	1237	1237	1237	1237	0
157	20231207	181200	709270457	1237	1237	1237	1237	0
158	20231207	181100	709270457	1237	1237	1237	1237	0
159	20231207	181000	709270457	1237	1237	1237	1237	0
160	20231207	180900	709270457	1237	1237	1237	1237	0
161	20231207	180800	709270457	1237	1237	1237	1237	0
162	20231207	180700	709270457	1237	1237	1237	1237	0
163	20231207	180600	709270457	1237	1237	1237	1237	0
164	20231207	180500	709270457	1237	1237	1237	1237	0
165	20231207	180400	709270457	1237	1237	1237	1237	0
166	20231207	180300	709270457	1237	1237	1237	1237	0
167	20231207	180200	709270457	1237	1237	1237	1237	0
168	20231207	180100	709270457	1237	1237	1237	1237	0
169	20231207	180000	709270457	1237	1237	1237	1237	0
170	20231207	175900	709270457	1237	1237	1237	1237	0
171	20231207	175800	709270457	1237	1237	1237	1237	0
172	20231207	175700	709270457	1237	1237	1237	1237	0
173	20231207	175600	709270457	1237	1237	1237	1237	0
174	20231207	175500	709270457	1237	1237	1237	1237	0
175	20231207	175400	709270457	1237	1237	1237	1237	0
176	20231207	175300	709270457	1237	1237	1237	1237	0
177	20231207	175200	709270457	1237	1237	1237	1237	0
178	20231207	175100	709270457	1237	1237	1237	1237	0
179	20231207	175000	709270457	1237	1237	1237	1237	0
180	20231207	174900	709270457	1237	1237	1237	1237	0
181	20231207	174800	709270457	1237	1237	1237	1237	0
182	20231207	174700	709270457	1237	1237	1237	1237	1654
183	20231207	174600	709270457	1237	1237	1237	1237	0
184	20231207	174500	709270457	1237	1237	1237	1237	0
185	20231207	174400	709270457	1237	1237	1237	1237	0
186	20231207	174300	709270457	1237	1237	1237	1237	0
187	20231207	174200	709270457	1237	1237	1237	1237	0
188	20231207	174100	709270457	1237	1237	1237	1237	0
189	20231207	174000	709270457	1237	1237	1237	1237	0
190	20231207	173900	709270457	1237	1237	1237	1237	0
191	20231207	173800	709270457	1237	1237	1237	1237	0
192	20231207	173700	709270457	1237	1237	1237	1237	0
193	20231207	173600	709270457	1237	1237	1237	1237	0
194	20231207	173500	709270457	1237	1237	1237	1237	0
195	20231207	173400	709270457	1237	1237	1237	1237	0
196	20231207	173300	709270457	1237	1237	1237	1237	0
197	20231207	173200	709270457	1237	1237	1237	1237	0
198	20231207	173100	709270457	1237	1237	1237	1237	0
199	20231207	173000	709270457	1237	1237	1237	1237	0
200	20231207	172900	709270457	1237	1237	1237	1237	0
201	20231207	172800	709270457	1237	1237	1237	1237	0
202	20231207	172700	709270457	1237	1237	1237	1237	0
203	20231207	172600	709270457	1237	1237	1237	1237	0
204	20231207	172500	709270457	1237	1237	1237	1237	0
205	20231207	172400	709270457	1237	1237	1237	1237	0
206	20231207	172300	709270457	1237	1237	1237	1237	0
207	20231207	172200	709270457	1237	1237	1237	1237	0
208	20231207	172100	709270457	1237	1237	1237	1237	0
209	20231207	172000	709270457	1237	1237	1237	1237	0
210	20231207	171900	709270457	1237	1237	1237	1237	0
211	20231207	171800	709270457	1237	1237	1237	1237	0
212	20231207	171700	709270457	1237	1237	1237	1237	1654
213	20231207	171600	709270457	1237	1237	1237	1237	0
214	20231207	171500	709270457	1237	1237	1237	1237	0
215	20231207	171400	709270457	1237	1237	1237	1237	0
216	20231207	171300	709270457	1237	1237	1237	1237	0
217	20231207	171200	709270457	1237	1237	1237	1237	0
218	20231207	171100	709270457	1237	1237	1237	1237	0
219	20231207	171000	709270457	1237	1237	1237	1237	0
220	20231207	170900	709270457	1237	1237	1237	1237	0
221	20231207	170800	709270457	1237	1237	1237	1237	0
222	20231207	170700	709270457	1237	1237	1237	1237	0
223	20231207	170600	709270457	1237	1237	1237	1237	0
224	20231207	170500	709270457	1237	1237	1237	1237	0
225	20231207	170400	709270457	1237	1237	1237	1237	0
226	20231207	170300	709270457	1237	1237	1237	1237	0
227	20231207	170200	709270457	1237	1237	1237	1237	0
228	20231207	170100	709270457	1237	1237	1237	1237	0
229	20231207	170000	709270457	1237	1237	1237	1237	0
230	20231207	165900	709270457	1237	1237	1237	1237	0
231	20231207	165800	709270457	1237	1237	1237	1237	0
232	20231207	165700	709270457	1237	1237	1237	1237	0
233	20231207	165600	709270457	1237	1237	1237	1237	0
234	20231207	165500	709270457	1237	1237	1237	1237	0
235	20231207	165400	709270457	1237	1237	1237	1237	0
236	20231207	165300	709270457	1237	1237	1237	1237	0
237	20231207	165200	709270457	1237	1237	1237	1237	0
238	20231207	165100	709270457	1237	1237	1237	1237	0
239	20231207	165000	709270457	1237	1237	1237	1237	0
240	20231207	164900	709270457	1237	1237	1237	1237	0
241	20231207	164800	709270457	1237	1237	1237	1237	0
242	20231207	164700	709270457	1237	1237	1237	1237	1654
243	20231207	164600	709270457	1237	1237	1237	1237	0
244	20231207	164500	709270457	1237	1237	1237	1237	0
245	20231207	164400	709270457	1237	1237	1237	1237	0
246	20231207	164300	709270457	1237	1237	1237	1237	0
247	20231207	164200	709270457	1237	1237	1237	1237	0
248	20231207	164100	709270457	1237	1237	1237	1237	0
249	20231207	164000	709270457	1237	1237	1237	1237	0
250	20231207	163900	709270457	1237	1237	1237	1237	0
251	20231207	163800	709270457	1237	1237	1237	1237	0
252	20231207	163700	709270457	1237	1237	1237	1237	0
253	20231207	163600	709270457	1237	1237	1237	1237	0
254	20231207	163500	709270457	1237	1237	1237	1237	0
255	20231207	163400	709270457	1237	1237	1237	1237	0
256	20231207	163300	709270457	1237	1237	1237	1237	0
257	20231207	163200	709270457	1237	1237	1237	1237	0
258	20231207	163100	709270457	1237	1237	1237	1237	0
259	20231207	163000	709270457	1237	1237	1237	1237	0
260	20231207	162900	709270457	1237	1237	1237	1237	0
261	20231207	162800	709270457	1237	1237	1237	1237	0
262	20231207	162700	709270457	1237	1237	1237	1237	0
263	20231207	162600	709270457	1237	1237	1237	1237	0
264	20231207	162500	709270457	1237	1237	1237	1237	0
265	20231207	162400	709270457	1237	1237	1237	1237	0
266	20231207	162300	709270457	1237	1237	1237	1237	0
267	20231207	162200	709270457	1237	1237	1237	1237	0
268	20231207	162100	709270457	1237	1237	1237	1237	0
269	20231207	162000	709270457	1237	1237	1237	1237	0
270	20231207	161900	709270457	1237	1237	1237	1237	0
271	20231207	161800	709270457	1237	1237	1237	1237	0
272	20231207	161700	709270457	1237	1237	1237	1237	1654
273	20231207	161600	709270457	1237	1237	1237	1237	0
274	20231207	161500	709270457	1237	1237	1237	1237	0
275	20231207	161400	709270457	1237	1237	1237	1237	0
276	20231207	161300	709270457	1237	1237	1237	1237	0
277	20231207	161200	709270457	1237	1237	1237	1237	0
278	20231207	161100	709270457	1237	1237	1237	1237	0
279	20231207	161000	709270457	1237	1237	1237	1237	0
280	20231207	160900	709270457	1237	1237	1237	1237	0
281	20231207	160800	709270457	1237	1237	1237	1237	0
282	20231207	160700	709270457	1237	1237	1237	1237	0
283	20231207	160600	709270457	1237	1237	1237	1237	0
284	20231207	160500	709270457	1237	1237	1237	1237	0
285	20231207	160400	709270457	1237	1237	1237	1237	0
286	20231207	160300	709270457	1237	1237	1237	1237	0
287	20231207	160200	709270457	1237	1237	1237	1237	0
288	20231207	160100	709270457	1237	1237	1237	1237	0
289	20231207	160000	709270457	1237	1237	1237	1237	0
290	20231207	155900	709270457	1237	1237	1237	1237	0
291	20231207	155800	709270457	1237	1237	1237	1237	0
292	20231207	155700	709270457	1237	1237	1237	1237	0
293	20231207	155600	709270457	1237	1237	1237	1237	0
294	20231207	155500	709270457	1237	1237	1237	1237	0
295	20231207	155400	709270457	1237	1237	1237	1237	0
296	20231207	155300	709270457	1237	1237	1237	1237	0
297	20231207	155200	709270457	1237	1237	1237	1237	0
298	20231207	155100	709270457	1237	1237	1237	1237	0
299	20231207	155000	709270457	1237	1237	1237	1237	0
300	20231207	154900	709270457	1237	1237	1237	1237	0
301	20231207	154800	709270457	1237	1237	1237	1237	0
302	20231207	154700	709270457	1237	1237	1237	1237	1654
303	20231207	154600	709270457	1237	1237	1237	1237	0
304	20231207	154500	709270457	1237	1237	1237	1237	0
305	20231207	154400	709270457	1237	1237	1237	1237	0
306	20231207	154300	709270457	1237	1237	1237	1237	0
307	20231207	154200	709270457	1237	1237	1237	1237	0
308	20231207	154100	709270457	1237	1237	1237	1237	0
309	20231207	154000	709270457	1237	1237	1237	1237	0
310	20231207	153900	709270457	1237	1237	1237	1237	0
311	20231207	153800	709270457	1237	1237	1237	1237	0
312	20231207	153700	709270457	1237	1237	1237	1237	0
313	20231207	153600	709270457	1237	1237	1237	1237	0
314	20231207	153500	709270457	1237	1237	1237	1237	0
315	20231207	153400	709270457	1237	1237	1237	1237	0
316	20231207	153300	709270457	1237	1237	1237	1237	0
317	20231207	153200	709270457	1237	1237	1237	1237	0
318	20231207	153100	709270457	1237	1237	1237	1237	0
319	20231207	153000	709270457	1237	1237	1237	1237	1654
320	20231207	152900	707224459	1221	1221	1221	1221	0
321	20231207	152800	707224459	1221	1221	1221	1221	0
322	20231207	152700	707224459	1221	1221	1221	1221	0
323	20231207	152600	707224459	1221	1221	1221	1221	0
324	20231207	152500	707224459	1221	1221	1221	1221	0
325	20231207	152400	707224459	1221	1221	1221	1221	0
326	20231207	152300	707224459	1221	1221	1221	1221	0
327	20231207	152200	707224459	1221	1221	1221	1221	0
328	20231207	152100	707224459	1221	1221	1221	1221	0
329	20231207	152000	707224459	1221	1221	1221	1221	0
330	20231207	151900	707224459	1221	1229	1230	1221	29349
331	20231207	151800	671229632	1229	1233	1233	1229	1147
332	20231207	151700	669815385	1228	1233	1233	1228	4038
333	20231207	151600	664852398	1233	1233	1233	1233	113
334	20231207	151500	664713069	1231	1231	1231	1231	46
335	20231207	151400	664656443	1229	1230	1230	1228	7731
336	20231207	151300	655160433	1231	1231	1231	1231	54
337	20231207	151200	655093959	1234	1234	1234	1234	100
338	20231207	151100	654970559	1235	1230	1235	1228	2849
339	20231207	151000	651469688	1229	1231	1231	1229	2000
340	20231207	150900	649009537	1230	1231	1231	1230	3487
341	20231207	150800	644720517	1230	1233	1233	1230	2100
342	20231207	150700	642136068	1237	1237	1237	1237	0
343	20231207	150600	642136068	1237	1233	1237	1231	2501
344	20231207	150500	639047866	1234	1234	1234	1234	0
345	20231207	150400	639047866	1234	1234	1234	1234	591
346	20231207	150300	638318572	1234	1234	1234	1234	1
347	20231207	150200	638317338	1233	1233	1233	1233	420
348	20231207	150100	637799478	1233	1233	1233	1233	415
349	20231207	150000	637287783	1233	1233	1233	1233	35
350	20231207	145900	637244628	1233	1233	1233	1233	15
351	20231207	145800	637226133	1237	1233	1237	1233	346
352	20231207	145700	636798715	1232	1233	1233	1232	128
353	20231207	145600	636640895	1233	1238	1238	1233	101
354	20231207	145500	636515882	1238	1235	1238	1235	972
355	20231207	145400	635315456	1235	1235	1235	1235	491
356	20231207	145300	634709071	1235	1235	1235	1235	1981
357	20231207	145200	632262536	1235	1234	1235	1234	14
358	20231207	145100	632245255	1234	1234	1234	1234	10
359	20231207	145000	632232915	1234	1234	1234	1234	1921
360	20231207	144900	629862401	1234	1231	1234	1231	840
361	20231207	144800	628827728	1231	1231	1231	1231	0
362	20231207	144700	628827728	1231	1231	1231	1231	0
363	20231207	144600	628827728	1231	1231	1231	1231	116
364	20231207	144500	628684932	1231	1231	1231	1231	0
365	20231207	144400	628684932	1231	1231	1231	1231	0
366	20231207	144300	628684932	1231	1228	1231	1228	3592
367	20231207	144200	624267811	1228	1235	1235	1228	34716
368	20231207	144100	581522090	1235	1235	1235	1235	150
369	20231207	144000	581336840	1236	1236	1236	1236	100
370	20231207	143900	581213240	1236	1239	1239	1236	6
371	20231207	143800	581205818	1236	1236	1236	1236	6
372	20231207	143700	581198402	1239	1239	1239	1239	2
373	20231207	143600	581195924	1239	1239	1239	1239	0
374	20231207	143500	581195924	1239	1235	1239	1235	2250
375	20231207	143400	578417170	1235	1235	1235	1235	1
376	20231207	143300	578415935	1235	1235	1235	1235	0
377	20231207	143200	578415935	1235	1235	1235	1235	0
378	20231207	143100	578415935	1235	1235	1235	1235	0
379	20231207	143000	578415935	1235	1235	1235	1235	0
380	20231207	142900	578415935	1235	1235	1235	1235	200
381	20231207	142800	578168935	1233	1233	1233	1233	0
382	20231207	142700	578168935	1233	1233	1233	1233	0
383	20231207	142600	578168935	1233	1233	1244	1233	1966
384	20231207	142500	575741408	1234	1234	1234	1234	20
385	20231207	142400	575716728	1235	1236	1236	1233	2643
386	20231207	142300	572455711	1235	1234	1235	1234	4157
387	20231207	142200	567321824	1235	1235	1235	1235	6
388	20231207	142100	567314414	1235	1235	1235	1235	4
389	20231207	142000	567309474	1234	1234	1234	1234	0
390	20231207	141900	567309474	1234	1234	1234	1234	50
391	20231207	141800	567247774	1234	1234	1234	1234	290
392	20231207	141700	566889914	1234	1234	1234	1234	0
393	20231207	141600	566889914	1234	1234	1234	1233	1859
394	20231207	141500	564597606	1234	1234	1234	1234	2416
395	20231207	141400	561616262	1234	1236	1236	1234	3307
396	20231207	141300	557532122	1235	1237	1237	1235	1751
397	20231207	141200	555367871	1238	1238	1238	1238	454
398	20231207	141100	554805819	1237	1237	1237	1237	0
399	20231207	141000	554805819	1237	1238	1238	1237	220
400	20231207	140900	554533658	1237	1237	1237	1237	48
401	20231207	140800	554474282	1237	1237	1237	1237	0
402	20231207	140700	554474282	1237	1239	1239	1237	1298
403	20231207	140600	552867370	1244	1244	1244	1244	600
404	20231207	140500	552120970	1244	1244	1244	1244	662
405	20231207	140400	551297442	1244	1244	1244	1244	70
406	20231207	140300	551210362	1237	1236	1237	1236	2093
407	20231207	140200	548622243	1237	1241	1241	1237	4659
408	20231207	140100	542847133	1242	1242	1242	1242	2108
409	20231207	140000	540228997	1242	1242	1242	1242	0
410	20231207	135900	540228997	1242	1245	1245	1242	1021
411	20231207	135800	538960050	1244	1244	1244	1244	0
412	20231207	135700	538960050	1244	1244	1244	1244	10
413	20231207	135600	538947610	1244	1244	1244	1244	100
414	20231207	135500	538823210	1244	1244	1244	1244	0
415	20231207	135400	538823210	1244	1244	1244	1244	201
416	20231207	135300	538573166	1244	1247	1247	1244	6196
417	20231207	135200	530856731	1247	1247	1247	1247	100
418	20231207	135100	530732031	1250	1250	1250	1250	10
419	20231207	135000	530719531	1251	1251	1251	1251	23
420	20231207	134900	530690758	1251	1246	1251	1246	171
421	20231207	134800	530477682	1245	1246	1251	1245	1247
422	20231207	134700	528924197	1245	1245	1245	1245	0
423	20231207	134600	528924197	1245	1246	1247	1245	992
424	20231207	134500	527688655	1245	1246	1246	1245	12
425	20231207	134400	527673714	1247	1247	1255	1247	107
426	20231207	134300	527539741	1245	1245	1245	1245	50
427	20231207	134200	527477491	1245	1245	1245	1245	0
428	20231207	134100	527477491	1245	1245	1245	1245	7
429	20231207	134000	527468776	1245	1246	1246	1245	39
430	20231207	133900	527420198	1247	1248	1248	1247	1087
431	20231207	133800	526064579	1249	1251	1251	1249	2368
432	20231207	133700	523105058	1251	1251	1251	1251	1
433	20231207	133600	523103807	1250	1250	1250	1250	501
434	20231207	133500	522477557	1250	1250	1250	1250	46
435	20231207	133400	522420057	1249	1247	1249	1247	2444
436	20231207	133300	519369968	1247	1246	1247	1246	615
437	20231207	133200	518603563	1246	1246	1246	1246	50
438	20231207	133100	518541263	1246	1246	1246	1246	166
439	20231207	133000	518334427	1245	1245	1245	1245	0
440	20231207	132900	518334427	1245	1245	1245	1245	0
441	20231207	132800	518334427	1245	1245	1245	1245	1113
442	20231207	132700	516948742	1244	1244	1244	1244	50
443	20231207	132600	516886542	1245	1244	1245	1244	285
444	20231207	132500	516531912	1243	1243	1243	1243	0
445	20231207	132400	516531912	1243	1243	1243	1241	841
446	20231207	132300	515487477	1243	1242	1243	1242	110
447	20231207	132200	515350805	1240	1240	1240	1240	491
448	20231207	132100	514741965	1241	1242	1242	1241	534
449	20231207	132000	514079270	1242	1244	1244	1242	30
450	20231207	131900	514042005	1244	1244	1244	1244	1
451	20231207	131800	514040761	1244	1244	1244	1244	2
452	20231207	131700	514038273	1244	1244	1244	1240	141
453	20231207	131600	513863210	1242	1242	1242	1242	21
454	20231207	131500	513837128	1241	1241	1241	1240	544
455	20231207	131400	513162075	1242	1241	1242	1241	845
456	20231207	131300	512113330	1238	1238	1238	1238	0
457	20231207	131200	512113330	1238	1238	1238	1238	20
458	20231207	131100	512088570	1237	1237	1237	1237	476
459	20231207	131000	511499758	1234	1234	1234	1234	0
460	20231207	130900	511499758	1234	1234	1234	1234	0
461	20231207	130800	511499758	1234	1237	1237	1234	547
462	20231207	130700	510824754	1234	1234	1234	1234	51
463	20231207	130600	510761820	1234	1234	1234	1233	280
464	20231207	130500	510416520	1233	1233	1233	1233	495
465	20231207	130400	509806185	1232	1232	1232	1232	0
466	20231207	130300	509806185	1232	1238	1238	1232	6158
467	20231207	130200	502200928	1238	1238	1238	1238	1
468	20231207	130100	502199690	1241	1241	1241	1241	1000
469	20231207	130000	500958690	1237	1238	1238	1237	885
470	20231207	125900	499863061	1242	1238	1242	1238	174
471	20231207	125800	499647569	1238	1237	1238	1237	1004
472	20231207	125700	498404627	1237	1237	1237	1237	3951
473	20231207	125600	493517240	1237	1236	1237	1236	2175
474	20231207	125500	490826767	1237	1237	1237	1237	96
475	20231207	125400	490708015	1236	1237	1237	1236	420
476	20231207	125300	490188845	1236	1236	1237	1236	4035
477	20231207	125200	485198452	1236	1236	1236	1236	330
478	20231207	125100	484790572	1235	1236	1236	1235	6644
479	20231207	125000	476580347	1235	1240	1240	1235	7916
480	20231207	124900	466786972	1239	1242	1242	1239	870
481	20231207	124800	465707876	1242	1242	1242	1242	1010
482	20231207	124700	464453456	1242	1242	1242	1242	5
483	20231207	124600	464447246	1243	1242	1243	1242	190
484	20231207	124500	464211084	1240	1240	1240	1240	0
485	20231207	124400	464211084	1240	1243	1243	1240	6097
486	20231207	124300	456646302	1242	1242	1242	1242	0
487	20231207	124200	456646302	1242	1242	1242	1242	0
488	20231207	124100	456646302	1242	1242	1242	1242	0
489	20231207	124000	456646302	1242	1243	1243	1242	37
490	20231207	123900	456600327	1243	1243	1243	1243	89
491	20231207	123800	456489700	1243	1243	1243	1243	0
492	20231207	123700	456489700	1243	1246	1246	1243	50
493	20231207	123600	456427520	1246	1246	1246	1246	0
494	20231207	123500	456427520	1246	1246	1246	1246	10
495	20231207	123400	456415060	1246	1245	1246	1245	1551
496	20231207	123300	454483514	1245	1245	1245	1245	5
497	20231207	123200	454477289	1245	1245	1245	1245	6
498	20231207	123100	454469819	1243	1245	1245	1243	43
499	20231207	123000	454416346	1243	1243	1243	1243	22
500	20231207	122900	454389000	1243	1243	1243	1243	1
501	20231207	122800	454387757	1244	1244	1244	1244	0
502	20231207	122700	454387757	1244	1244	1244	1244	5
503	20231207	122600	454381537	1244	1244	1244	1244	0
504	20231207	122500	454381537	1244	1244	1244	1244	291
505	20231207	122400	454019533	1244	1244	1244	1244	0
506	20231207	122300	454019533	1244	1244	1244	1244	0
507	20231207	122200	454019533	1244	1244	1244	1244	0
508	20231207	122100	454019533	1244	1244	1244	1244	0
509	20231207	122000	454019533	1244	1244	1244	1244	0
510	20231207	121900	454019533	1244	1244	1244	1244	353
511	20231207	121800	453580401	1244	1244	1244	1244	0
512	20231207	121700	453580401	1244	1245	1245	1244	1789
513	20231207	121600	451353784	1244	1244	1244	1244	0
514	20231207	121500	451353784	1244	1244	1244	1244	0
515	20231207	121400	451353784	1244	1244	1244	1244	421
516	20231207	121300	450830060	1240	1240	1240	1240	1022
517	20231207	121200	449562780	1240	1241	1241	1240	522
518	20231207	121100	448915209	1241	1242	1242	1241	48
519	20231207	121000	448855597	1242	1242	1242	1241	1217
520	20231207	120900	447344840	1244	1244	1244	1244	10
521	20231207	120800	447332400	1244	1242	1244	1242	304
522	20231207	120700	446954632	1242	1242	1242	1242	200
523	20231207	120600	446706232	1240	1240	1240	1240	655
524	20231207	120500	445894032	1242	1242	1242	1242	100
525	20231207	120400	445769832	1242	1242	1242	1242	945
526	20231207	120300	444596142	1239	1241	1241	1236	5102
527	20231207	120200	438277262	1242	1242	1242	1242	1751
528	20231207	120100	436102520	1242	1245	1245	1242	2202
529	20231207	120000	433364830	1246	1246	1246	1246	9
530	20231207	115900	433353616	1244	1247	1247	1244	4817
531	20231207	115800	427355940	1247	1248	1248	1247	210
532	20231207	115700	427093966	1248	1249	1249	1248	916
533	20231207	115600	425950503	1249	1249	1249	1249	10
534	20231207	115500	425938013	1249	1249	1249	1249	236
535	20231207	115400	425643249	1249	1249	1249	1249	10
536	20231207	115300	425630759	1249	1249	1250	1249	1001
537	20231207	115200	424379709	1248	1246	1249	1246	58
538	20231207	115100	424307332	1245	1245	1245	1245	0
539	20231207	115000	424307332	1245	1245	1245	1245	0
540	20231207	114900	424307332	1245	1245	1245	1245	0
541	20231207	114800	424307332	1245	1245	1245	1245	78
542	20231207	114700	424210222	1246	1247	1247	1246	2069
543	20231207	114600	421630589	1247	1247	1247	1247	72
544	20231207	114500	421540805	1247	1248	1248	1247	537
545	20231207	114400	420871129	1248	1248	1248	1248	581
546	20231207	114300	420146041	1248	1248	1248	1248	381
547	20231207	114200	419670553	1248	1248	1248	1248	312
548	20231207	114100	419281177	1248	1244	1248	1243	1644
549	20231207	114000	417233044	1244	1246	1246	1244	528
550	20231207	113900	416575314	1247	1247	1247	1247	0
551	20231207	113800	416575314	1247	1245	1247	1245	61
552	20231207	113700	416499359	1243	1243	1243	1243	516
553	20231207	113600	415857971	1242	1245	1245	1242	3945
554	20231207	113500	410951753	1247	1247	1247	1245	10
555	20231207	113400	410939295	1246	1247	1247	1246	4153
556	20231207	113300	405764437	1246	1246	1246	1246	0
557	20231207	113200	405764437	1246	1246	1246	1246	203
558	20231207	113100	405511499	1246	1244	1246	1244	798
559	20231207	113000	404518637	1244	1246	1247	1243	2344
560	20231207	112900	401600213	1247	1253	1253	1247	6182
561	20231207	112800	393877930	1254	1254	1258	1251	15921
562	20231207	112700	373932820	1255	1255	1255	1255	110
563	20231207	112600	373794770	1254	1254	1254	1254	802
564	20231207	112500	372789062	1254	1255	1255	1254	1011
565	20231207	112400	371521257	1255	1255	1255	1255	729
566	20231207	112300	370606362	1255	1256	1256	1255	2275
567	20231207	112200	367751230	1257	1256	1257	1256	49
568	20231207	112100	367689666	1256	1256	1256	1256	0
569	20231207	112000	367689666	1256	1256	1256	1255	12122
570	20231207	111900	352474585	1256	1257	1257	1256	1017
571	20231207	111800	351197115	1257	1258	1258	1257	2212
572	20231207	111700	348416630	1258	1257	1258	1257	530
573	20231207	111600	347750380	1257	1257	1257	1257	1520
574	20231207	111500	345839740	1257	1257	1257	1257	800
575	20231207	111400	344834140	1258	1258	1258	1258	620
576	20231207	111300	344054180	1259	1260	1260	1258	3911
577	20231207	111200	339127407	1260	1260	1260	1260	0
578	20231207	111100	339127407	1260	1263	1263	1260	200
579	20231207	111000	338875102	1263	1263	1263	1263	0
580	20231207	110900	338875102	1263	1268	1268	1263	382
581	20231207	110800	338392436	1270	1270	1270	1269	379
582	20231207	110700	337911237	1270	1270	1270	1270	1
583	20231207	110600	337909967	1270	1263	1270	1263	80
584	20231207	110500	337808837	1263	1261	1263	1261	531
585	20231207	110400	337139046	1263	1262	1263	1260	771
586	20231207	110300	336166800	1263	1270	1270	1263	45
587	20231207	110200	336109951	1273	1273	1273	1273	0
588	20231207	110100	336109951	1273	1273	1273	1273	0
589	20231207	110000	336109951	1273	1263	1273	1263	200
590	20231207	105900	335856572	1263	1261	1263	1261	305
591	20231207	105800	335471717	1261	1261	1261	1261	0
592	20231207	105700	335471717	1261	1261	1261	1261	439
593	20231207	105600	334918138	1261	1261	1261	1260	600
594	20231207	105500	334161638	1261	1261	1261	1261	17
595	20231207	105400	334140201	1262	1262	1262	1262	0
596	20231207	105300	334140201	1262	1260	1262	1260	1782
597	20231207	105200	331894873	1260	1260	1260	1260	500
598	20231207	105100	331264873	1260	1260	1260	1260	0
599	20231207	105000	331264873	1260	1260	1260	1260	0
600	20231207	104900	331264873	1260	1263	1263	1260	6059
601	20231207	104800	323630057	1264	1264	1264	1264	10
602	20231207	104700	323617417	1262	1262	1262	1262	0
603	20231207	104600	323617417	1262	1262	1262	1262	0
604	20231207	104500	323617417	1262	1262	1262	1261	667
605	20231207	104400	322775830	1262	1262	1262	1262	1002
606	20231207	104300	321511306	1262	1262	1262	1262	0
607	20231207	104200	321511306	1262	1262	1262	1262	2
608	20231207	104100	321508782	1261	1261	1261	1261	9
609	20231207	104000	321497433	1261	1261	1261	1261	0
610	20231207	103900	321497433	1261	1261	1261	1261	0
611	20231207	103800	321497433	1261	1261	1261	1261	324
612	20231207	103700	321088869	1261	1261	1261	1261	0
613	20231207	103600	321088869	1261	1261	1261	1261	0
614	20231207	103500	321088869	1261	1261	1261	1261	1351
615	20231207	103400	319385258	1261	1261	1261	1261	3694
616	20231207	103300	314727124	1261	1261	1261	1261	220
617	20231207	103200	314449704	1261	1261	1261	1261	0
618	20231207	103100	314449704	1261	1261	1261	1261	6107
619	20231207	103000	306748777	1261	1261	1261	1261	562
620	20231207	102900	306040095	1262	1261	1262	1261	429
621	20231207	102800	305499116	1261	1261	1261	1261	30
622	20231207	102700	305461286	1261	1264	1266	1261	7213
623	20231207	102600	296355781	1263	1267	1267	1263	6207
624	20231207	102500	288502366	1268	1270	1270	1268	1665
625	20231207	102400	286388627	1274	1274	1274	1274	1
626	20231207	102300	286387353	1274	1270	1274	1270	2
627	20231207	102200	286384809	1274	1270	1274	1270	100
628	20231207	102100	286257493	1268	1268	1268	1268	0
629	20231207	102000	286257493	1268	1268	1268	1268	0
630	20231207	101900	286257493	1268	1268	1268	1268	0
631	20231207	101800	286257493	1268	1268	1268	1268	33
632	20231207	101700	286215649	1273	1273	1273	1273	49
633	20231207	101600	286153272	1273	1273	1273	1273	221
634	20231207	101500	285871939	1267	1266	1267	1266	1957
635	20231207	101400	283394277	1266	1267	1267	1266	684
636	20231207	101300	282527909	1267	1273	1273	1267	7530
637	20231207	101200	272969905	1270	1270	1270	1270	1299
638	20231207	101100	271320175	1273	1273	1273	1273	1445
639	20231207	101000	269480690	1273	1271	1273	1270	751
640	20231207	100900	268526457	1276	1276	1276	1276	3000
641	20231207	100800	264698457	1276	1282	1282	1276	539
642	20231207	100700	264010009	1282	1271	1282	1270	1743
643	20231207	100600	261778686	1274	1271	1274	1271	245
644	20231207	100500	261467209	1270	1270	1270	1270	47
645	20231207	100400	261407519	1270	1272	1272	1270	367
646	20231207	100300	260941345	1272	1273	1273	1272	171
647	20231207	100200	260723803	1272	1273	1273	1272	34
648	20231207	100100	260680534	1273	1273	1273	1273	120
649	20231207	100000	260527774	1280	1270	1280	1270	1161
650	20231207	095900	259041744	1270	1269	1270	1269	240
651	20231207	095800	258737066	1269	1269	1269	1269	339
652	20231207	095700	258306875	1268	1270	1270	1268	561
653	20231207	095600	257594881	1270	1271	1271	1269	2710
654	20231207	095500	254154334	1270	1279	1279	1270	836
655	20231207	095400	253089304	1280	1280	1280	1279	229
656	20231207	095300	252796204	1282	1278	1282	1278	1480
657	20231207	095200	250900950	1278	1272	1278	1270	912
658	20231207	095100	249739976	1270	1290	1292	1267	17462
659	20231207	095000	227418804	1291	1294	1294	1291	1221
660	20231207	094900	225840754	1294	1295	1295	1294	1887
661	20231207	094800	223397751	1295	1295	1295	1295	15
662	20231207	094700	223378326	1290	1290	1290	1290	0
663	20231207	094600	223378326	1290	1300	1300	1290	1607
664	20231207	094500	221300698	1291	1300	1300	1289	13743
665	20231207	094400	203520135	1300	1302	1302	1298	16541
666	20231207	094300	182002278	1302	1301	1303	1301	3391
667	20231207	094200	177587163	1301	1301	1306	1301	3781
668	20231207	094100	172663924	1301	1290	1301	1290	6658
669	20231207	094000	164030562	1290	1283	1290	1283	12882
670	20231207	093900	147425996	1282	1285	1290	1282	3795
671	20231207	093800	142546671	1291	1275	1291	1275	2778
672	20231207	093700	138989069	1275	1269	1276	1267	708
673	20231207	093600	138090823	1272	1268	1272	1268	2699
674	20231207	093500	134661836	1268	1263	1268	1262	687
675	20231207	093400	133793536	1262	1262	1262	1262	2590
676	20231207	093300	130524956	1262	1263	1263	1261	2223
677	20231207	093200	127719595	1262	1262	1262	1260	1384
678	20231207	093100	125973387	1262	1262	1263	1262	115
679	20231207	093000	125828197	1267	1267	1267	1267	459
680	20231207	092900	125246644	1267	1267	1267	1267	129
681	20231207	092800	125083201	1267	1261	1267	1261	300
682	20231207	092700	124703202	1258	1260	1260	1257	1560
683	20231207	092600	122740492	1259	1260	1261	1259	3551
684	20231207	092500	118269267	1261	1261	1261	1261	65
685	20231207	092400	118187302	1260	1259	1260	1259	803
686	20231207	092300	117175524	1259	1260	1260	1259	555
687	20231207	092200	116476454	1260	1260	1260	1259	511
688	20231207	092100	115832595	1260	1267	1267	1260	11705
689	20231207	092000	101081710	1267	1267	1267	1266	1059
690	20231207	091900	99740577	1267	1265	1267	1257	826
691	20231207	091800	98697743	1256	1265	1265	1256	1803
692	20231207	091700	96428585	1265	1266	1267	1265	2678
693	20231207	091600	93037120	1266	1265	1266	1265	389
694	20231207	091500	92544885	1265	1261	1265	1261	50
695	20231207	091400	92481639	1260	1259	1260	1259	4457
696	20231207	091300	86870247	1259	1258	1259	1257	693
697	20231207	091200	85998158	1257	1257	1259	1257	689
698	20231207	091100	85131786	1257	1259	1259	1256	1095
699	20231207	091000	83754938	1259	1256	1259	1256	998
700	20231207	090900	82501414	1255	1259	1259	1255	1517
701	20231207	090800	80596289	1259	1259	1259	1253	4885
702	20231207	090700	74463098	1260	1261	1261	1256	101
703	20231207	090600	74335838	1261	1254	1261	1254	4791
704	20231207	090500	68306300	1259	1255	1259	1254	2130
705	20231207	090400	65633339	1255	1255	1255	1253	6429
706	20231207	090300	57569661	1254	1261	1261	1253	6493
707	20231207	090200	49412341	1261	1264	1264	1261	983
708	20231207	090100	48171929	1264	1276	1276	1261	1628
709	20231207	090000	46104799	1275	1297	1297	1275	35947