KissMeData/057680/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193500	594825508	1810	1810	1810	1810	12414
3	20231213	193400	594825508	1810	1810	1810	1810	0
4	20231213	193300	594825508	1810	1810	1810	1810	0
5	20231213	193200	594825508	1810	1810	1810	1810	0
6	20231213	193100	594825508	1810	1810	1810	1810	0
7	20231213	193000	594825508	1810	1810	1810	1810	0
8	20231213	192900	594825508	1810	1810	1810	1810	0
9	20231213	192800	594825508	1810	1810	1810	1810	0
10	20231213	192700	594825508	1810	1810	1810	1810	0
11	20231213	192600	594825508	1810	1810	1810	1810	0
12	20231213	192500	594825508	1810	1810	1810	1810	0
13	20231213	192400	594825508	1810	1810	1810	1810	0
14	20231213	192300	594825508	1810	1810	1810	1810	0
15	20231213	192200	594825508	1810	1810	1810	1810	0
16	20231213	192100	594825508	1810	1810	1810	1810	0
17	20231213	192000	594825508	1810	1810	1810	1810	0
18	20231213	191900	594825508	1810	1810	1810	1810	0
19	20231213	191800	594825508	1810	1810	1810	1810	0
20	20231213	191700	594825508	1810	1810	1810	1810	0
21	20231213	191600	594825508	1810	1810	1810	1810	0
22	20231213	191500	594825508	1810	1810	1810	1810	0
23	20231213	191400	594825508	1810	1810	1810	1810	0
24	20231213	191300	594825508	1810	1810	1810	1810	0
25	20231213	191200	594825508	1810	1810	1810	1810	0
26	20231213	191100	594825508	1810	1810	1810	1810	0
27	20231213	191000	594825508	1810	1810	1810	1810	0
28	20231213	190900	594825508	1810	1810	1810	1810	0
29	20231213	190800	594825508	1810	1810	1810	1810	0
30	20231213	190700	594825508	1810	1810	1810	1810	0
31	20231213	190600	594825508	1810	1810	1810	1810	0
32	20231213	190500	594825508	1810	1810	1810	1810	12414
33	20231213	190400	594825508	1810	1810	1810	1810	0
34	20231213	190300	594825508	1810	1810	1810	1810	0
35	20231213	190200	594825508	1810	1810	1810	1810	0
36	20231213	190100	594825508	1810	1810	1810	1810	0
37	20231213	190000	594825508	1810	1810	1810	1810	0
38	20231213	185900	594825508	1810	1810	1810	1810	0
39	20231213	185800	594825508	1810	1810	1810	1810	0
40	20231213	185700	594825508	1810	1810	1810	1810	0
41	20231213	185600	594825508	1810	1810	1810	1810	0
42	20231213	185500	594825508	1810	1810	1810	1810	0
43	20231213	185400	594825508	1810	1810	1810	1810	0
44	20231213	185300	594825508	1810	1810	1810	1810	0
45	20231213	185200	594825508	1810	1810	1810	1810	0
46	20231213	185100	594825508	1810	1810	1810	1810	0
47	20231213	185000	594825508	1810	1810	1810	1810	0
48	20231213	184900	594825508	1810	1810	1810	1810	0
49	20231213	184800	594825508	1810	1810	1810	1810	0
50	20231213	184700	594825508	1810	1810	1810	1810	0
51	20231213	184600	594825508	1810	1810	1810	1810	0
52	20231213	184500	594825508	1810	1810	1810	1810	0
53	20231213	184400	594825508	1810	1810	1810	1810	0
54	20231213	184300	594825508	1810	1810	1810	1810	0
55	20231213	184200	594825508	1810	1810	1810	1810	0
56	20231213	184100	594825508	1810	1810	1810	1810	0
57	20231213	184000	594825508	1810	1810	1810	1810	0
58	20231213	183900	594825508	1810	1810	1810	1810	0
59	20231213	183800	594825508	1810	1810	1810	1810	0
60	20231213	183700	594825508	1810	1810	1810	1810	0
61	20231213	183600	594825508	1810	1810	1810	1810	0
62	20231213	183500	594825508	1810	1810	1810	1810	12414
63	20231213	183400	594825508	1810	1810	1810	1810	0
64	20231213	183300	594825508	1810	1810	1810	1810	0
65	20231213	183200	594825508	1810	1810	1810	1810	0
66	20231213	183100	594825508	1810	1810	1810	1810	0
67	20231213	183000	594825508	1810	1810	1810	1810	0
68	20231213	182900	594825508	1810	1810	1810	1810	0
69	20231213	182800	594825508	1810	1810	1810	1810	0
70	20231213	182700	594825508	1810	1810	1810	1810	0
71	20231213	182600	594825508	1810	1810	1810	1810	0
72	20231213	182500	594825508	1810	1810	1810	1810	0
73	20231213	182400	594825508	1810	1810	1810	1810	0
74	20231213	182300	594825508	1810	1810	1810	1810	0
75	20231213	182200	594825508	1810	1810	1810	1810	0
76	20231213	182100	594825508	1810	1810	1810	1810	0
77	20231213	182000	594825508	1810	1810	1810	1810	0
78	20231213	181900	594825508	1810	1810	1810	1810	0
79	20231213	181800	594825508	1810	1810	1810	1810	0
80	20231213	181700	594825508	1810	1810	1810	1810	0
81	20231213	181600	594825508	1810	1810	1810	1810	0
82	20231213	181500	594825508	1810	1810	1810	1810	0
83	20231213	181400	594825508	1810	1810	1810	1810	0
84	20231213	181300	594825508	1810	1810	1810	1810	0
85	20231213	181200	594825508	1810	1810	1810	1810	0
86	20231213	181100	594825508	1810	1810	1810	1810	0
87	20231213	181000	594825508	1810	1810	1810	1810	0
88	20231213	180900	594825508	1810	1810	1810	1810	0
89	20231213	180800	594825508	1810	1810	1810	1810	0
90	20231213	180700	594825508	1810	1810	1810	1810	0
91	20231213	180600	594825508	1810	1810	1810	1810	0
92	20231213	180500	594825508	1810	1810	1810	1810	12414
93	20231213	180400	594825508	1810	1810	1810	1810	0
94	20231213	180300	594825508	1810	1810	1810	1810	0
95	20231213	180200	594825508	1810	1810	1810	1810	0
96	20231213	180100	594825508	1810	1810	1810	1810	0
97	20231213	180000	594825508	1810	1810	1810	1810	0
98	20231213	175900	594825508	1810	1810	1810	1810	0
99	20231213	175800	594825508	1810	1810	1810	1810	0
100	20231213	175700	594825508	1810	1810	1810	1810	0
101	20231213	175600	594825508	1810	1810	1810	1810	0
102	20231213	175500	594825508	1810	1810	1810	1810	0
103	20231213	175400	594825508	1810	1810	1810	1810	0
104	20231213	175300	594825508	1810	1810	1810	1810	0
105	20231213	175200	594825508	1810	1810	1810	1810	0
106	20231213	175100	594825508	1810	1810	1810	1810	0
107	20231213	175000	594825508	1810	1810	1810	1810	0
108	20231213	174900	594825508	1810	1810	1810	1810	0
109	20231213	174800	594825508	1810	1810	1810	1810	0
110	20231213	174700	594825508	1810	1810	1810	1810	0
111	20231213	174600	594825508	1810	1810	1810	1810	0
112	20231213	174500	594825508	1810	1810	1810	1810	0
113	20231213	174400	594825508	1810	1810	1810	1810	0
114	20231213	174300	594825508	1810	1810	1810	1810	0
115	20231213	174200	594825508	1810	1810	1810	1810	0
116	20231213	174100	594825508	1810	1810	1810	1810	0
117	20231213	174000	594825508	1810	1810	1810	1810	0
118	20231213	173900	594825508	1810	1810	1810	1810	0
119	20231213	173800	594825508	1810	1810	1810	1810	0
120	20231213	173700	594825508	1810	1810	1810	1810	0
121	20231213	173600	594825508	1810	1810	1810	1810	0
122	20231213	173500	594825508	1810	1810	1810	1810	12414
123	20231213	173400	594825508	1810	1810	1810	1810	0
124	20231213	173300	594825508	1810	1810	1810	1810	0
125	20231213	173200	594825508	1810	1810	1810	1810	0
126	20231213	173100	594825508	1810	1810	1810	1810	0
127	20231213	173000	594825508	1810	1810	1810	1810	0
128	20231213	172900	594825508	1810	1810	1810	1810	0
129	20231213	172800	594825508	1810	1810	1810	1810	0
130	20231213	172700	594825508	1810	1810	1810	1810	0
131	20231213	172600	594825508	1810	1810	1810	1810	0
132	20231213	172500	594825508	1810	1810	1810	1810	0
133	20231213	172400	594825508	1810	1810	1810	1810	0
134	20231213	172300	594825508	1810	1810	1810	1810	0
135	20231213	172200	594825508	1810	1810	1810	1810	0
136	20231213	172100	594825508	1810	1810	1810	1810	0
137	20231213	172000	594825508	1810	1810	1810	1810	0
138	20231213	171900	594825508	1810	1810	1810	1810	0
139	20231213	171800	594825508	1810	1810	1810	1810	0
140	20231213	171700	594825508	1810	1810	1810	1810	0
141	20231213	171600	594825508	1810	1810	1810	1810	0
142	20231213	171500	594825508	1810	1810	1810	1810	0
143	20231213	171400	594825508	1810	1810	1810	1810	0
144	20231213	171300	594825508	1810	1810	1810	1810	0
145	20231213	171200	594825508	1810	1810	1810	1810	0
146	20231213	171100	594825508	1810	1810	1810	1810	0
147	20231213	171000	594825508	1810	1810	1810	1810	0
148	20231213	170900	594825508	1810	1810	1810	1810	0
149	20231213	170800	594825508	1810	1810	1810	1810	0
150	20231213	170700	594825508	1810	1810	1810	1810	0
151	20231213	170600	594825508	1810	1810	1810	1810	0
152	20231213	170500	594825508	1810	1810	1810	1810	12414
153	20231213	170400	594825508	1810	1810	1810	1810	0
154	20231213	170300	594825508	1810	1810	1810	1810	0
155	20231213	170200	594825508	1810	1810	1810	1810	0
156	20231213	170100	594825508	1810	1810	1810	1810	0
157	20231213	170000	594825508	1810	1810	1810	1810	0
158	20231213	165900	594825508	1810	1810	1810	1810	0
159	20231213	165800	594825508	1810	1810	1810	1810	0
160	20231213	165700	594825508	1810	1810	1810	1810	0
161	20231213	165600	594825508	1810	1810	1810	1810	0
162	20231213	165500	594825508	1810	1810	1810	1810	0
163	20231213	165400	594825508	1810	1810	1810	1810	0
164	20231213	165300	594825508	1810	1810	1810	1810	0
165	20231213	165200	594825508	1810	1810	1810	1810	0
166	20231213	165100	594825508	1810	1810	1810	1810	0
167	20231213	165000	594825508	1810	1810	1810	1810	0
168	20231213	164900	594825508	1810	1810	1810	1810	0
169	20231213	164800	594825508	1810	1810	1810	1810	0
170	20231213	164700	594825508	1810	1810	1810	1810	0
171	20231213	164600	594825508	1810	1810	1810	1810	0
172	20231213	164500	594825508	1810	1810	1810	1810	0
173	20231213	164400	594825508	1810	1810	1810	1810	0
174	20231213	164300	594825508	1810	1810	1810	1810	0
175	20231213	164200	594825508	1810	1810	1810	1810	0
176	20231213	164100	594825508	1810	1810	1810	1810	0
177	20231213	164000	594825508	1810	1810	1810	1810	0
178	20231213	163900	594825508	1810	1810	1810	1810	0
179	20231213	163800	594825508	1810	1810	1810	1810	0
180	20231213	163700	594825508	1810	1810	1810	1810	0
181	20231213	163600	594825508	1810	1810	1810	1810	0
182	20231213	163500	594825508	1810	1810	1810	1810	12414
183	20231213	163400	594825508	1810	1810	1810	1810	0
184	20231213	163300	594825508	1810	1810	1810	1810	0
185	20231213	163200	594825508	1810	1810	1810	1810	0
186	20231213	163100	594825508	1810	1810	1810	1810	0
187	20231213	163000	594825508	1810	1810	1810	1810	0
188	20231213	162900	594825508	1810	1810	1810	1810	0
189	20231213	162800	594825508	1810	1810	1810	1810	0
190	20231213	162700	594825508	1810	1810	1810	1810	0
191	20231213	162600	594825508	1810	1810	1810	1810	0
192	20231213	162500	594825508	1810	1810	1810	1810	0
193	20231213	162400	594825508	1810	1810	1810	1810	0
194	20231213	162300	594825508	1810	1810	1810	1810	0
195	20231213	162200	594825508	1810	1810	1810	1810	0
196	20231213	162100	594825508	1810	1810	1810	1810	0
197	20231213	162000	594825508	1810	1810	1810	1810	0
198	20231213	161900	594825508	1810	1810	1810	1810	0
199	20231213	161800	594825508	1810	1810	1810	1810	0
200	20231213	161700	594825508	1810	1810	1810	1810	0
201	20231213	161600	594825508	1810	1810	1810	1810	0
202	20231213	161500	594825508	1810	1810	1810	1810	0
203	20231213	161400	594825508	1810	1810	1810	1810	0
204	20231213	161300	594825508	1810	1810	1810	1810	0
205	20231213	161200	594825508	1810	1810	1810	1810	0
206	20231213	161100	594825508	1810	1810	1810	1810	0
207	20231213	161000	594825508	1810	1810	1810	1810	0
208	20231213	160900	594825508	1810	1810	1810	1810	0
209	20231213	160800	594825508	1810	1810	1810	1810	0
210	20231213	160700	594825508	1810	1810	1810	1810	0
211	20231213	160600	594825508	1810	1810	1810	1810	0
212	20231213	160500	594825508	1810	1810	1810	1810	12414
213	20231213	160400	594825508	1810	1810	1810	1810	0
214	20231213	160300	594825508	1810	1810	1810	1810	0
215	20231213	160200	594825508	1810	1810	1810	1810	0
216	20231213	160100	594825508	1810	1810	1810	1810	0
217	20231213	160000	594825508	1810	1810	1810	1810	0
218	20231213	155900	594825508	1810	1810	1810	1810	0
219	20231213	155800	594825508	1810	1810	1810	1810	0
220	20231213	155700	594825508	1810	1810	1810	1810	0
221	20231213	155600	594825508	1810	1810	1810	1810	0
222	20231213	155500	594825508	1810	1810	1810	1810	0
223	20231213	155400	594825508	1810	1810	1810	1810	0
224	20231213	155300	594825508	1810	1810	1810	1810	0
225	20231213	155200	594825508	1810	1810	1810	1810	0
226	20231213	155100	594825508	1810	1810	1810	1810	0
227	20231213	155000	594825508	1810	1810	1810	1810	0
228	20231213	154900	594825508	1810	1810	1810	1810	0
229	20231213	154800	594825508	1810	1810	1810	1810	0
230	20231213	154700	594825508	1810	1810	1810	1810	0
231	20231213	154600	594825508	1810	1810	1810	1810	0
232	20231213	154500	594825508	1810	1810	1810	1810	0
233	20231213	154400	594825508	1810	1810	1810	1810	0
234	20231213	154300	594825508	1810	1810	1810	1810	0
235	20231213	154200	594825508	1810	1810	1810	1810	0
236	20231213	154100	594825508	1810	1810	1810	1810	0
237	20231213	154000	594825508	1810	1810	1810	1810	0
238	20231213	153900	594825508	1810	1810	1810	1810	0
239	20231213	153800	594825508	1810	1810	1810	1810	0
240	20231213	153700	594825508	1810	1810	1810	1810	0
241	20231213	153600	594825508	1810	1810	1810	1810	0
242	20231213	153500	594825508	1810	1810	1810	1810	12414
243	20231213	153400	594825508	1810	1810	1810	1810	0
244	20231213	153300	594825508	1810	1810	1810	1810	0
245	20231213	153200	594825508	1810	1810	1810	1810	0
246	20231213	153100	594825508	1810	1810	1810	1810	0
247	20231213	153000	594825508	1810	1810	1810	1810	12414
248	20231213	152900	572356168	1796	1796	1796	1796	0
249	20231213	152800	572356168	1796	1796	1796	1796	0
250	20231213	152700	572356168	1796	1796	1796	1796	0
251	20231213	152600	572356168	1796	1796	1796	1796	0
252	20231213	152500	572356168	1796	1796	1796	1796	0
253	20231213	152400	572356168	1796	1796	1796	1796	0
254	20231213	152300	572356168	1796	1796	1796	1796	0
255	20231213	152200	572356168	1796	1796	1796	1796	0
256	20231213	152100	572356168	1796	1796	1796	1796	0
257	20231213	152000	572356168	1796	1796	1796	1796	0
258	20231213	151900	572356168	1796	1796	1796	1796	52
259	20231213	151800	572262776	1807	1807	1807	1807	0
260	20231213	151700	572262776	1807	1805	1807	1805	1876
261	20231213	151600	568873849	1795	1801	1801	1795	3840
262	20231213	151500	561964383	1806	1806	1806	1806	0
263	20231213	151400	561964383	1806	1806	1806	1806	1136
264	20231213	151300	559912767	1806	1806	1806	1806	319
265	20231213	151200	559336653	1806	1802	1806	1801	1224
266	20231213	151100	557128043	1800	1800	1800	1800	860
267	20231213	151000	555580043	1800	1800	1800	1800	0
268	20231213	150900	555580043	1800	1800	1806	1800	351
269	20231213	150800	554947393	1800	1800	1800	1800	84
270	20231213	150700	554796193	1800	1802	1802	1800	316
271	20231213	150600	554227391	1794	1794	1794	1794	0
272	20231213	150500	554227391	1794	1795	1795	1794	457
273	20231213	150400	553407523	1796	1796	1796	1796	0
274	20231213	150300	553407523	1796	1796	1796	1796	303
275	20231213	150200	552863335	1794	1802	1802	1794	2304
276	20231213	150100	548720959	1793	1794	1794	1793	3000
277	20231213	150000	543340142	1794	1794	1794	1794	213
278	20231213	145900	542958020	1794	1794	1794	1794	551
279	20231213	145800	541969526	1794	1794	1794	1794	247
280	20231213	145700	541526408	1794	1795	1795	1794	2341
281	20231213	145600	537324354	1795	1800	1800	1795	1000
282	20231213	145500	535529157	1806	1806	1806	1806	0
283	20231213	145400	535529157	1806	1805	1806	1805	3000
284	20231213	145300	530112157	1806	1806	1806	1806	0
285	20231213	145200	530112157	1806	1806	1806	1806	301
286	20231213	145100	529568551	1795	1795	1795	1795	0
287	20231213	145000	529568551	1795	1805	1805	1795	2081
288	20231213	144900	525812366	1805	1805	1805	1805	1000
289	20231213	144800	524007366	1806	1806	1806	1806	3731
290	20231213	144700	517269180	1795	1806	1807	1795	11686
291	20231213	144600	496254559	1807	1807	1807	1807	20
292	20231213	144500	496218419	1807	1800	1807	1800	755
293	20231213	144400	494859412	1807	1807	1807	1807	0
294	20231213	144300	494859412	1807	1807	1807	1807	500
295	20231213	144200	493955912	1807	1807	1807	1807	0
296	20231213	144100	493955912	1807	1807	1807	1807	100
297	20231213	144000	493775212	1807	1807	1807	1807	0
298	20231213	143900	493775212	1807	1807	1807	1807	0
299	20231213	143800	493775212	1807	1807	1807	1807	0
300	20231213	143700	493775212	1807	1802	1807	1802	252
301	20231213	143600	493321103	1802	1802	1802	1802	1
302	20231213	143500	493319301	1796	1796	1796	1796	0
303	20231213	143400	493319301	1796	1796	1796	1796	200
304	20231213	143300	492960101	1796	1807	1807	1796	220
305	20231213	143200	492564871	1796	1796	1796	1796	59
306	20231213	143100	492458907	1796	1796	1796	1796	20
307	20231213	143000	492422987	1796	1798	1798	1796	1504
308	20231213	142900	489719982	1805	1805	1805	1805	59
309	20231213	142800	489613487	1798	1799	1799	1798	538
310	20231213	142700	488646134	1797	1797	1797	1797	0
311	20231213	142600	488646134	1797	1798	1798	1797	400
312	20231213	142500	487927331	1807	1797	1807	1797	994
313	20231213	142400	486136173	1796	1800	1800	1796	1128
314	20231213	142300	484109082	1797	1797	1797	1797	600
315	20231213	142200	483030882	1807	1807	1807	1807	0
316	20231213	142100	483030882	1807	1807	1807	1807	44
317	20231213	142000	482951374	1800	1807	1807	1800	594
318	20231213	141900	481878023	1808	1804	1808	1804	2000
319	20231213	141800	478265964	1796	1796	1796	1796	10
320	20231213	141700	478248004	1796	1796	1796	1796	601
321	20231213	141600	477168608	1796	1796	1796	1796	0
322	20231213	141500	477168608	1796	1796	1796	1796	1301
323	20231213	141400	474832012	1805	1801	1805	1801	2000
324	20231213	141300	471229356	1796	1796	1796	1796	0
325	20231213	141200	471229356	1796	1797	1801	1796	2254
326	20231213	141100	467180571	1796	1796	1796	1796	100
327	20231213	141000	467000971	1796	1800	1800	1796	4742
328	20231213	140900	458476404	1801	1800	1801	1800	4772
329	20231213	140800	449886749	1801	1801	1801	1800	241
330	20231213	140700	449452712	1801	1803	1803	1801	3407
331	20231213	140600	443314052	1802	1802	1802	1802	21
332	20231213	140500	443276210	1806	1806	1806	1806	200
333	20231213	140400	442915010	1806	1806	1806	1806	5
334	20231213	140300	442905980	1807	1802	1807	1801	5342
335	20231213	140200	433280090	1802	1804	1804	1802	451
336	20231213	140100	432466640	1804	1804	1804	1804	100
337	20231213	140000	432286240	1804	1804	1804	1804	4
338	20231213	135900	432279024	1807	1807	1807	1807	2
339	20231213	135800	432275410	1809	1809	1809	1809	0
340	20231213	135700	432275410	1809	1809	1809	1809	9
341	20231213	135600	432259129	1806	1810	1810	1806	6
342	20231213	135500	432248289	1804	1803	1811	1802	5018
343	20231213	135400	423205591	1811	1811	1811	1811	311
344	20231213	135300	422642370	1802	1802	1802	1802	9
345	20231213	135200	422626152	1811	1810	1812	1810	1075
346	20231213	135100	420678351	1812	1810	1815	1810	7249
347	20231213	135000	407554869	1809	1798	1809	1798	4578
348	20231213	134900	399282005	1805	1805	1806	1805	55
349	20231213	134800	399182725	1806	1798	1806	1798	4197
350	20231213	134700	391618981	1797	1797	1797	1797	1103
351	20231213	134600	389636890	1797	1797	1797	1797	0
352	20231213	134500	389636890	1797	1797	1797	1797	1
353	20231213	134400	389635093	1795	1795	1795	1795	270
354	20231213	134300	389150443	1795	1795	1795	1795	0
355	20231213	134200	389150443	1795	1795	1795	1795	0
356	20231213	134100	389150443	1795	1795	1795	1795	0
357	20231213	134000	389150443	1795	1796	1796	1795	1114
358	20231213	133900	387150712	1796	1796	1796	1796	0
359	20231213	133800	387150712	1796	1796	1796	1796	2
360	20231213	133700	387147120	1796	1796	1796	1796	0
361	20231213	133600	387147120	1796	1796	1796	1796	49
362	20231213	133500	387059116	1796	1796	1796	1796	652
363	20231213	133400	385888124	1795	1795	1795	1795	0
364	20231213	133300	385888124	1795	1795	1795	1795	0
365	20231213	133200	385888124	1795	1795	1795	1795	0
366	20231213	133100	385888124	1795	1795	1795	1795	10
367	20231213	133000	385870174	1798	1798	1798	1798	0
368	20231213	132900	385870174	1798	1798	1798	1798	0
369	20231213	132800	385870174	1798	1798	1798	1798	0
370	20231213	132700	385870174	1798	1798	1798	1798	8
371	20231213	132600	385855790	1794	1794	1794	1794	0
372	20231213	132500	385855790	1794	1794	1794	1794	11
373	20231213	132400	385836056	1794	1794	1794	1794	1439
374	20231213	132300	383254490	1793	1793	1793	1793	0
375	20231213	132200	383254490	1793	1793	1793	1793	1
376	20231213	132100	383252697	1793	1795	1795	1793	2367
377	20231213	132000	379006737	1800	1800	1800	1800	0
378	20231213	131900	379006737	1800	1800	1800	1800	0
379	20231213	131800	379006737	1800	1800	1800	1800	0
380	20231213	131700	379006737	1800	1800	1800	1800	1
381	20231213	131600	379004937	1794	1795	1795	1794	3499
382	20231213	131500	372726127	1800	1800	1800	1800	4
383	20231213	131400	372718927	1801	1801	1801	1801	4
384	20231213	131300	372711723	1801	1800	1802	1800	131
385	20231213	131200	372475876	1802	1800	1802	1800	128
386	20231213	131100	372245355	1800	1802	1802	1800	46
387	20231213	131000	372162550	1802	1797	1802	1795	1211
388	20231213	130900	369986433	1802	1802	1802	1802	0
389	20231213	130800	369986433	1802	1802	1802	1802	0
390	20231213	130700	369986433	1802	1802	1802	1802	5
391	20231213	130600	369977423	1796	1796	1796	1796	1149
392	20231213	130500	367913819	1796	1801	1803	1796	490
393	20231213	130400	367030622	1796	1802	1802	1796	46
394	20231213	130300	366947970	1801	1801	1801	1801	92
395	20231213	130200	366782278	1803	1796	1803	1796	2358
396	20231213	130100	362537934	1797	1797	1797	1797	254
397	20231213	130000	362081496	1800	1800	1800	1800	58
398	20231213	125900	361977096	1800	1797	1800	1797	105
399	20231213	125800	361788408	1797	1802	1802	1795	1303
400	20231213	125700	359446064	1806	1806	1806	1806	0
401	20231213	125600	359446064	1806	1805	1806	1805	1147
402	20231213	125500	357375475	1805	1804	1805	1803	702
403	20231213	125400	356108382	1805	1805	1805	1805	200
404	20231213	125300	355747382	1806	1806	1806	1806	0
405	20231213	125200	355747382	1806	1795	1806	1795	316
406	20231213	125100	355177376	1795	1806	1806	1795	982
407	20231213	125000	353413740	1807	1804	1807	1804	1755
408	20231213	124900	350244437	1804	1802	1804	1802	366
409	20231213	124800	349584471	1802	1801	1802	1801	232
410	20231213	124700	349166470	1801	1800	1801	1800	83
411	20231213	124600	349017025	1800	1800	1800	1800	6
412	20231213	124500	349006225	1800	1800	1800	1800	51
413	20231213	124400	348914425	1794	1794	1794	1794	2
414	20231213	124300	348910837	1799	1799	1799	1799	0
415	20231213	124200	348910837	1799	1799	1799	1799	0
416	20231213	124100	348910837	1799	1799	1799	1799	0
417	20231213	124000	348910837	1799	1799	1799	1799	0
418	20231213	123900	348910837	1799	1797	1799	1794	2780
419	20231213	123800	343919448	1799	1799	1799	1799	5
420	20231213	123700	343910453	1799	1799	1799	1799	0
421	20231213	123600	343910453	1799	1799	1799	1799	8
422	20231213	123500	343896061	1799	1799	1799	1799	0
423	20231213	123400	343896061	1799	1799	1799	1799	6
424	20231213	123300	343885267	1799	1799	1799	1799	0
425	20231213	123200	343885267	1799	1801	1801	1799	893
426	20231213	123100	342277928	1802	1801	1802	1801	286
427	20231213	123000	341762606	1802	1802	1802	1802	100
428	20231213	122900	341582406	1802	1802	1802	1802	0
429	20231213	122800	341582406	1802	1802	1802	1802	0
430	20231213	122700	341582406	1802	1803	1803	1802	143
431	20231213	122600	341324681	1803	1803	1803	1803	2
432	20231213	122500	341321075	1805	1802	1805	1802	182
433	20231213	122400	340992865	1801	1801	1801	1801	0
434	20231213	122300	340992865	1801	1801	1801	1801	10
435	20231213	122200	340974855	1801	1801	1801	1801	5
436	20231213	122100	340965850	1801	1801	1801	1801	228
437	20231213	122000	340555222	1805	1805	1805	1805	300
438	20231213	121900	340013722	1805	1805	1805	1805	1000
439	20231213	121800	338208722	1804	1804	1804	1804	1577
440	20231213	121700	335363814	1805	1805	1805	1805	2
441	20231213	121600	335360204	1805	1805	1805	1805	0
442	20231213	121500	335360204	1805	1805	1805	1805	1812
443	20231213	121400	332089544	1805	1805	1805	1805	70
444	20231213	121300	331963194	1805	1802	1805	1801	300
445	20231213	121200	331422093	1801	1804	1804	1801	59
446	20231213	121100	331315831	1800	1798	1800	1798	3835
447	20231213	121000	324415741	1798	1797	1798	1797	151
448	20231213	120900	324144393	1797	1797	1797	1797	300
449	20231213	120800	323605293	1797	1799	1799	1797	13
450	20231213	120700	323581926	1797	1797	1797	1797	0
451	20231213	120600	323581926	1797	1797	1799	1797	2763
452	20231213	120500	318615815	1797	1794	1797	1794	2157
453	20231213	120400	314744191	1793	1793	1793	1793	0
454	20231213	120300	314744191	1793	1793	1793	1793	0
455	20231213	120200	314744191	1793	1793	1793	1793	0
456	20231213	120100	314744191	1793	1793	1793	1793	0
457	20231213	120000	314744191	1793	1793	1793	1793	105
458	20231213	115900	314555926	1793	1793	1793	1793	1573
459	20231213	115800	311735537	1793	1793	1793	1793	500
460	20231213	115700	310839037	1793	1793	1793	1793	0
461	20231213	115600	310839037	1793	1793	1793	1793	149
462	20231213	115500	310571880	1794	1794	1794	1794	101
463	20231213	115400	310390686	1794	1794	1794	1794	0
464	20231213	115300	310390686	1794	1794	1794	1794	77
465	20231213	115200	310252548	1791	1791	1791	1791	2599
466	20231213	115100	305597739	1791	1791	1791	1791	0
467	20231213	115000	305597739	1791	1791	1791	1791	102
468	20231213	114900	305415057	1791	1791	1791	1791	1
469	20231213	114800	305413266	1794	1792	1794	1792	19
470	20231213	114700	305379216	1792	1792	1792	1792	0
471	20231213	114600	305379216	1792	1794	1794	1792	19
472	20231213	114500	305345148	1791	1791	1791	1791	0
473	20231213	114400	305345148	1791	1791	1791	1791	0
474	20231213	114300	305345148	1791	1791	1791	1791	0
475	20231213	114200	305345148	1791	1791	1791	1791	0
476	20231213	114100	305345148	1791	1791	1791	1791	294
477	20231213	114000	304818594	1791	1790	1791	1790	2487
478	20231213	113900	300366545	1791	1791	1791	1791	302
479	20231213	113800	299825663	1791	1791	1791	1791	0
480	20231213	113700	299825663	1791	1791	1792	1791	45
481	20231213	113600	299745046	1792	1792	1792	1792	68
482	20231213	113500	299623190	1786	1786	1786	1786	0
483	20231213	113400	299623190	1786	1794	1794	1786	321
484	20231213	113300	299049231	1795	1795	1795	1795	0
485	20231213	113200	299049231	1795	1795	1795	1795	0
486	20231213	113100	299049231	1795	1795	1795	1795	0
487	20231213	113000	299049231	1795	1795	1795	1795	0
488	20231213	112900	299049231	1795	1795	1795	1795	5
489	20231213	112800	299040256	1795	1795	1795	1795	0
490	20231213	112700	299040256	1795	1795	1795	1795	0
491	20231213	112600	299040256	1795	1795	1795	1795	0
492	20231213	112500	299040256	1795	1787	1795	1787	1431
493	20231213	112400	296483051	1788	1790	1790	1788	1079
494	20231213	112300	294553793	1788	1789	1789	1788	309
495	20231213	112200	294001284	1789	1789	1789	1789	0
496	20231213	112100	294001284	1789	1789	1789	1789	10
497	20231213	112000	293983394	1789	1789	1789	1789	359
498	20231213	111900	293341143	1789	1793	1793	1788	1342
499	20231213	111800	290941007	1792	1792	1792	1792	0
500	20231213	111700	290941007	1792	1792	1792	1792	0
501	20231213	111600	290941007	1792	1792	1792	1792	0
502	20231213	111500	290941007	1792	1792	1792	1792	0
503	20231213	111400	290941007	1792	1792	1792	1792	0
504	20231213	111300	290941007	1792	1792	1792	1792	1030
505	20231213	111200	289095247	1790	1790	1790	1790	500
506	20231213	111100	288200247	1788	1788	1788	1788	0
507	20231213	111000	288200247	1788	1788	1788	1788	523
508	20231213	110900	287265123	1788	1788	1788	1788	0
509	20231213	110800	287265123	1788	1788	1788	1788	529
510	20231213	110700	286319271	1792	1791	1792	1789	2320
511	20231213	110600	282162734	1791	1791	1791	1791	0
512	20231213	110500	282162734	1791	1791	1791	1791	0
513	20231213	110400	282162734	1791	1791	1791	1791	25
514	20231213	110300	282117959	1790	1790	1790	1790	0
515	20231213	110200	282117959	1790	1790	1790	1790	2492
516	20231213	110100	277657279	1790	1787	1790	1784	1607
517	20231213	110000	274788067	1786	1786	1786	1786	283
518	20231213	105900	274282629	1783	1786	1786	1783	3015
519	20231213	105800	268906833	1786	1786	1786	1786	0
520	20231213	105700	268906833	1786	1786	1786	1783	102
521	20231213	105600	268724961	1783	1784	1784	1783	398
522	20231213	105500	268015217	1784	1784	1784	1784	112
523	20231213	105400	267815409	1784	1784	1784	1784	0
524	20231213	105300	267815409	1784	1784	1784	1784	290
525	20231213	105200	267298049	1784	1787	1787	1782	11007
526	20231213	105100	247664385	1786	1786	1786	1786	1764
527	20231213	105000	244513881	1787	1787	1788	1787	1253
528	20231213	104900	242274760	1788	1788	1788	1788	34
529	20231213	104800	242213968	1788	1788	1788	1788	78
530	20231213	104700	242074504	1788	1788	1788	1788	79
531	20231213	104600	241933252	1788	1788	1788	1788	20
532	20231213	104500	241897492	1788	1789	1789	1788	2000
533	20231213	104400	238319869	1791	1791	1791	1791	0
534	20231213	104300	238319869	1791	1792	1792	1791	51
535	20231213	104200	238228523	1791	1791	1791	1791	0
536	20231213	104100	238228523	1791	1791	1791	1791	10
537	20231213	104000	238210613	1792	1792	1792	1792	0
538	20231213	103900	238210613	1792	1789	1792	1789	1060
539	20231213	103800	236314243	1789	1789	1789	1789	84
540	20231213	103700	236163967	1791	1790	1791	1790	3316
541	20231213	103600	230228177	1791	1791	1791	1791	6056
542	20231213	103500	219381881	1792	1792	1792	1792	0
543	20231213	103400	219381881	1792	1792	1792	1792	6
544	20231213	103300	219371129	1792	1792	1792	1792	0
545	20231213	103200	219371129	1792	1792	1792	1792	922
546	20231213	103100	217718905	1791	1791	1791	1791	0
547	20231213	103000	217718905	1791	1791	1791	1791	320
548	20231213	102900	217145785	1792	1792	1792	1792	118
549	20231213	102800	216934329	1792	1791	1792	1791	37
550	20231213	102700	216868035	1792	1792	1792	1792	502
551	20231213	102600	215968451	1792	1792	1792	1792	0
552	20231213	102500	215968451	1792	1792	1792	1792	270
553	20231213	102400	215484611	1792	1791	1792	1791	63
554	20231213	102300	215371726	1792	1792	1792	1792	1055
555	20231213	102200	213481166	1792	1794	1796	1792	5018
556	20231213	102100	204482130	1794	1794	1794	1794	800
557	20231213	102000	203046930	1794	1794	1794	1794	79
558	20231213	101900	202905204	1794	1793	1794	1793	142
559	20231213	101800	202650597	1793	1792	1793	1792	1716
560	20231213	101700	199573950	1792	1792	1792	1792	142
561	20231213	101600	199319486	1792	1792	1792	1792	2687
562	20231213	101500	194504382	1797	1797	1797	1797	3
563	20231213	101400	194498991	1791	1791	1791	1791	1600
564	20231213	101300	191633391	1799	1799	1799	1799	0
565	20231213	101200	191633391	1799	1791	1799	1791	98
566	20231213	101100	191457857	1790	1790	1790	1790	20
567	20231213	101000	191422057	1790	1790	1790	1790	972
568	20231213	100900	189682177	1799	1789	1799	1788	51
569	20231213	100800	189590929	1788	1788	1788	1788	25
570	20231213	100700	189546229	1799	1799	1799	1799	0
571	20231213	100600	189546229	1799	1799	1799	1799	31
572	20231213	100500	189490460	1799	1789	1799	1789	1649
573	20231213	100400	186524375	1790	1791	1791	1790	1048
574	20231213	100300	184648453	1792	1792	1792	1792	1629
575	20231213	100200	181729285	1799	1799	1799	1799	0
576	20231213	100100	181729285	1799	1799	1799	1799	0
577	20231213	100000	181729285	1799	1799	1799	1799	0
578	20231213	095900	181729285	1799	1799	1799	1799	0
579	20231213	095800	181729285	1799	1799	1799	1799	10
580	20231213	095700	181711295	1800	1793	1800	1791	2085
581	20231213	095600	177975500	1793	1793	1793	1793	4
582	20231213	095500	177968328	1793	1793	1793	1793	1
583	20231213	095400	177966535	1793	1793	1793	1793	0
584	20231213	095300	177966535	1793	1793	1793	1793	0
585	20231213	095200	177966535	1793	1807	1808	1793	363
586	20231213	095100	177311293	1808	1808	1808	1808	0
587	20231213	095000	177311293	1808	1808	1808	1808	0
588	20231213	094900	177311293	1808	1808	1808	1808	4
589	20231213	094800	177304061	1805	1805	1805	1805	1084
590	20231213	094700	175347441	1805	1805	1805	1805	0
591	20231213	094600	175347441	1805	1805	1805	1805	0
592	20231213	094500	175347441	1805	1805	1805	1805	130
593	20231213	094400	175112791	1798	1798	1798	1798	100
594	20231213	094300	174932991	1788	1798	1798	1788	1047
595	20231213	094200	173052735	1798	1787	1798	1787	1716
596	20231213	094100	169967422	1797	1797	1797	1797	41
597	20231213	094000	169893745	1797	1797	1797	1797	2000
598	20231213	093900	166299745	1797	1797	1797	1797	202
599	20231213	093800	165936751	1787	1789	1789	1787	1923
600	20231213	093700	162498672	1797	1793	1798	1789	572
601	20231213	093600	161474807	1790	1790	1790	1790	300
602	20231213	093500	160937807	1790	1791	1791	1790	1108
603	20231213	093400	158954466	1790	1790	1790	1790	130
604	20231213	093300	158721766	1790	1790	1790	1790	0
605	20231213	093200	158721766	1790	1784	1790	1784	1986
606	20231213	093100	155170597	1785	1786	1786	1785	1362
607	20231213	093000	152738927	1786	1789	1789	1786	4766
608	20231213	092900	144214206	1789	1790	1790	1788	777
609	20231213	092800	142824286	1790	1793	1793	1790	2981
610	20231213	092700	137482640	1793	1796	1796	1793	1210
611	20231213	092600	135309941	1796	1794	1796	1794	502
612	20231213	092500	134408352	1796	1797	1797	1793	12032
613	20231213	092400	112809179	1801	1801	1801	1801	0
614	20231213	092300	112809179	1801	1802	1802	1797	5763
615	20231213	092200	102432181	1801	1811	1811	1801	75
616	20231213	092100	102296926	1811	1811	1811	1808	75
617	20231213	092000	102161131	1811	1811	1811	1811	71
618	20231213	091900	102032550	1800	1797	1811	1796	897
619	20231213	091800	100416024	1796	1794	1796	1794	1139
620	20231213	091700	98370474	1794	1797	1797	1793	3206
621	20231213	091600	92615656	1797	1797	1797	1797	91
622	20231213	091500	92452129	1797	1801	1801	1797	4517
623	20231213	091400	84328633	1801	1802	1802	1801	1700
624	20231213	091300	81265896	1801	1805	1805	1801	2950
625	20231213	091200	75952266	1801	1811	1811	1801	5921
626	20231213	091100	65268222	1811	1811	1811	1806	207
627	20231213	091000	64893834	1807	1807	1807	1807	58
628	20231213	090900	64789028	1807	1812	1812	1807	6770
629	20231213	090800	52531303	1812	1818	1818	1812	2613
630	20231213	090700	47796244	1818	1818	1818	1818	37
631	20231213	090600	47728978	1812	1812	1812	1812	5673
632	20231213	090500	37449502	1813	1815	1815	1813	3012
633	20231213	090400	31988742	1815	1820	1820	1815	2604
634	20231213	090300	27261172	1825	1825	1825	1825	5111
635	20231213	090200	17933597	1825	1825	1825	1812	310
636	20231213	090100	17371747	1825	1810	1825	1810	2213
637	20231213	090000	13366022	1810	1814	1814	1810	7374