KissMeData/065440/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194000	549279289	1872	1872	1872	1872	8388
3	20231206	193900	549279289	1872	1872	1872	1872	0
4	20231206	193800	549279289	1872	1872	1872	1872	0
5	20231206	193700	549279289	1872	1872	1872	1872	0
6	20231206	193600	549279289	1872	1872	1872	1872	0
7	20231206	193500	549279289	1872	1872	1872	1872	0
8	20231206	193400	549279289	1872	1872	1872	1872	0
9	20231206	193300	549279289	1872	1872	1872	1872	0
10	20231206	193200	549279289	1872	1872	1872	1872	0
11	20231206	193100	549279289	1872	1872	1872	1872	0
12	20231206	193000	549279289	1872	1872	1872	1872	0
13	20231206	192900	549279289	1872	1872	1872	1872	0
14	20231206	192800	549279289	1872	1872	1872	1872	0
15	20231206	192700	549279289	1872	1872	1872	1872	0
16	20231206	192600	549279289	1872	1872	1872	1872	0
17	20231206	192500	549279289	1872	1872	1872	1872	0
18	20231206	192400	549279289	1872	1872	1872	1872	0
19	20231206	192300	549279289	1872	1872	1872	1872	0
20	20231206	192200	549279289	1872	1872	1872	1872	0
21	20231206	192100	549279289	1872	1872	1872	1872	0
22	20231206	192000	549279289	1872	1872	1872	1872	0
23	20231206	191900	549279289	1872	1872	1872	1872	0
24	20231206	191800	549279289	1872	1872	1872	1872	0
25	20231206	191700	549279289	1872	1872	1872	1872	0
26	20231206	191600	549279289	1872	1872	1872	1872	0
27	20231206	191500	549279289	1872	1872	1872	1872	0
28	20231206	191400	549279289	1872	1872	1872	1872	0
29	20231206	191300	549279289	1872	1872	1872	1872	0
30	20231206	191200	549279289	1872	1872	1872	1872	0
31	20231206	191100	549279289	1872	1872	1872	1872	0
32	20231206	191000	549279289	1872	1872	1872	1872	8388
33	20231206	190900	549279289	1872	1872	1872	1872	0
34	20231206	190800	549279289	1872	1872	1872	1872	0
35	20231206	190700	549279289	1872	1872	1872	1872	0
36	20231206	190600	549279289	1872	1872	1872	1872	0
37	20231206	190500	549279289	1872	1872	1872	1872	0
38	20231206	190400	549279289	1872	1872	1872	1872	0
39	20231206	190300	549279289	1872	1872	1872	1872	0
40	20231206	190200	549279289	1872	1872	1872	1872	0
41	20231206	190100	549279289	1872	1872	1872	1872	0
42	20231206	190000	549279289	1872	1872	1872	1872	0
43	20231206	185900	549279289	1872	1872	1872	1872	0
44	20231206	185800	549279289	1872	1872	1872	1872	0
45	20231206	185700	549279289	1872	1872	1872	1872	0
46	20231206	185600	549279289	1872	1872	1872	1872	0
47	20231206	185500	549279289	1872	1872	1872	1872	0
48	20231206	185400	549279289	1872	1872	1872	1872	0
49	20231206	185300	549279289	1872	1872	1872	1872	0
50	20231206	185200	549279289	1872	1872	1872	1872	0
51	20231206	185100	549279289	1872	1872	1872	1872	0
52	20231206	185000	549279289	1872	1872	1872	1872	0
53	20231206	184900	549279289	1872	1872	1872	1872	0
54	20231206	184800	549279289	1872	1872	1872	1872	0
55	20231206	184700	549279289	1872	1872	1872	1872	0
56	20231206	184600	549279289	1872	1872	1872	1872	0
57	20231206	184500	549279289	1872	1872	1872	1872	0
58	20231206	184400	549279289	1872	1872	1872	1872	0
59	20231206	184300	549279289	1872	1872	1872	1872	0
60	20231206	184200	549279289	1872	1872	1872	1872	0
61	20231206	184100	549279289	1872	1872	1872	1872	0
62	20231206	184000	549279289	1872	1872	1872	1872	8388
63	20231206	183900	549279289	1872	1872	1872	1872	0
64	20231206	183800	549279289	1872	1872	1872	1872	0
65	20231206	183700	549279289	1872	1872	1872	1872	0
66	20231206	183600	549279289	1872	1872	1872	1872	0
67	20231206	183500	549279289	1872	1872	1872	1872	0
68	20231206	183400	549279289	1872	1872	1872	1872	0
69	20231206	183300	549279289	1872	1872	1872	1872	0
70	20231206	183200	549279289	1872	1872	1872	1872	0
71	20231206	183100	549279289	1872	1872	1872	1872	0
72	20231206	183000	549279289	1872	1872	1872	1872	0
73	20231206	182900	549279289	1872	1872	1872	1872	0
74	20231206	182800	549279289	1872	1872	1872	1872	0
75	20231206	182700	549279289	1872	1872	1872	1872	0
76	20231206	182600	549279289	1872	1872	1872	1872	0
77	20231206	182500	549279289	1872	1872	1872	1872	0
78	20231206	182400	549279289	1872	1872	1872	1872	0
79	20231206	182300	549279289	1872	1872	1872	1872	0
80	20231206	182200	549279289	1872	1872	1872	1872	0
81	20231206	182100	549279289	1872	1872	1872	1872	0
82	20231206	182000	549279289	1872	1872	1872	1872	0
83	20231206	181900	549279289	1872	1872	1872	1872	0
84	20231206	181800	549279289	1872	1872	1872	1872	0
85	20231206	181700	549279289	1872	1872	1872	1872	0
86	20231206	181600	549279289	1872	1872	1872	1872	0
87	20231206	181500	549279289	1872	1872	1872	1872	0
88	20231206	181400	549279289	1872	1872	1872	1872	0
89	20231206	181300	549279289	1872	1872	1872	1872	0
90	20231206	181200	549279289	1872	1872	1872	1872	0
91	20231206	181100	549279289	1872	1872	1872	1872	0
92	20231206	181000	549279289	1872	1872	1872	1872	8388
93	20231206	180900	549279289	1872	1872	1872	1872	0
94	20231206	180800	549279289	1872	1872	1872	1872	0
95	20231206	180700	549279289	1872	1872	1872	1872	0
96	20231206	180600	549279289	1872	1872	1872	1872	0
97	20231206	180500	549279289	1872	1872	1872	1872	0
98	20231206	180400	549279289	1872	1872	1872	1872	0
99	20231206	180300	549279289	1872	1872	1872	1872	0
100	20231206	180200	549279289	1872	1872	1872	1872	0
101	20231206	180100	549279289	1872	1872	1872	1872	0
102	20231206	180000	549279289	1872	1872	1872	1872	0
103	20231206	175900	549279289	1872	1872	1872	1872	0
104	20231206	175800	549279289	1872	1872	1872	1872	0
105	20231206	175700	549279289	1872	1872	1872	1872	0
106	20231206	175600	549279289	1872	1872	1872	1872	0
107	20231206	175500	549279289	1872	1872	1872	1872	0
108	20231206	175400	549279289	1872	1872	1872	1872	0
109	20231206	175300	549279289	1872	1872	1872	1872	0
110	20231206	175200	549279289	1872	1872	1872	1872	0
111	20231206	175100	549279289	1872	1872	1872	1872	0
112	20231206	175000	549279289	1872	1872	1872	1872	0
113	20231206	174900	549279289	1872	1872	1872	1872	0
114	20231206	174800	549279289	1872	1872	1872	1872	0
115	20231206	174700	549279289	1872	1872	1872	1872	0
116	20231206	174600	549279289	1872	1872	1872	1872	0
117	20231206	174500	549279289	1872	1872	1872	1872	0
118	20231206	174400	549279289	1872	1872	1872	1872	0
119	20231206	174300	549279289	1872	1872	1872	1872	0
120	20231206	174200	549279289	1872	1872	1872	1872	0
121	20231206	174100	549279289	1872	1872	1872	1872	0
122	20231206	174000	549279289	1872	1872	1872	1872	8388
123	20231206	173900	549279289	1872	1872	1872	1872	0
124	20231206	173800	549279289	1872	1872	1872	1872	0
125	20231206	173700	549279289	1872	1872	1872	1872	0
126	20231206	173600	549279289	1872	1872	1872	1872	0
127	20231206	173500	549279289	1872	1872	1872	1872	0
128	20231206	173400	549279289	1872	1872	1872	1872	0
129	20231206	173300	549279289	1872	1872	1872	1872	0
130	20231206	173200	549279289	1872	1872	1872	1872	0
131	20231206	173100	549279289	1872	1872	1872	1872	0
132	20231206	173000	549279289	1872	1872	1872	1872	0
133	20231206	172900	549279289	1872	1872	1872	1872	0
134	20231206	172800	549279289	1872	1872	1872	1872	0
135	20231206	172700	549279289	1872	1872	1872	1872	0
136	20231206	172600	549279289	1872	1872	1872	1872	0
137	20231206	172500	549279289	1872	1872	1872	1872	0
138	20231206	172400	549279289	1872	1872	1872	1872	0
139	20231206	172300	549279289	1872	1872	1872	1872	0
140	20231206	172200	549279289	1872	1872	1872	1872	0
141	20231206	172100	549279289	1872	1872	1872	1872	0
142	20231206	172000	549279289	1872	1872	1872	1872	0
143	20231206	171900	549279289	1872	1872	1872	1872	0
144	20231206	171800	549279289	1872	1872	1872	1872	0
145	20231206	171700	549279289	1872	1872	1872	1872	0
146	20231206	171600	549279289	1872	1872	1872	1872	0
147	20231206	171500	549279289	1872	1872	1872	1872	0
148	20231206	171400	549279289	1872	1872	1872	1872	0
149	20231206	171300	549279289	1872	1872	1872	1872	0
150	20231206	171200	549279289	1872	1872	1872	1872	0
151	20231206	171100	549279289	1872	1872	1872	1872	0
152	20231206	171000	549279289	1872	1872	1872	1872	8388
153	20231206	170900	549279289	1872	1872	1872	1872	0
154	20231206	170800	549279289	1872	1872	1872	1872	0
155	20231206	170700	549279289	1872	1872	1872	1872	0
156	20231206	170600	549279289	1872	1872	1872	1872	0
157	20231206	170500	549279289	1872	1872	1872	1872	0
158	20231206	170400	549279289	1872	1872	1872	1872	0
159	20231206	170300	549279289	1872	1872	1872	1872	0
160	20231206	170200	549279289	1872	1872	1872	1872	0
161	20231206	170100	549279289	1872	1872	1872	1872	0
162	20231206	170000	549279289	1872	1872	1872	1872	0
163	20231206	165900	549279289	1872	1872	1872	1872	0
164	20231206	165800	549279289	1872	1872	1872	1872	0
165	20231206	165700	549279289	1872	1872	1872	1872	0
166	20231206	165600	549279289	1872	1872	1872	1872	0
167	20231206	165500	549279289	1872	1872	1872	1872	0
168	20231206	165400	549279289	1872	1872	1872	1872	0
169	20231206	165300	549279289	1872	1872	1872	1872	0
170	20231206	165200	549279289	1872	1872	1872	1872	0
171	20231206	165100	549279289	1872	1872	1872	1872	0
172	20231206	165000	549279289	1872	1872	1872	1872	0
173	20231206	164900	549279289	1872	1872	1872	1872	0
174	20231206	164800	549279289	1872	1872	1872	1872	0
175	20231206	164700	549279289	1872	1872	1872	1872	0
176	20231206	164600	549279289	1872	1872	1872	1872	0
177	20231206	164500	549279289	1872	1872	1872	1872	0
178	20231206	164400	549279289	1872	1872	1872	1872	0
179	20231206	164300	549279289	1872	1872	1872	1872	0
180	20231206	164200	549279289	1872	1872	1872	1872	0
181	20231206	164100	549279289	1872	1872	1872	1872	0
182	20231206	164000	549279289	1872	1872	1872	1872	8388
183	20231206	163900	549279289	1872	1872	1872	1872	0
184	20231206	163800	549279289	1872	1872	1872	1872	0
185	20231206	163700	549279289	1872	1872	1872	1872	0
186	20231206	163600	549279289	1872	1872	1872	1872	0
187	20231206	163500	549279289	1872	1872	1872	1872	0
188	20231206	163400	549279289	1872	1872	1872	1872	0
189	20231206	163300	549279289	1872	1872	1872	1872	0
190	20231206	163200	549279289	1872	1872	1872	1872	0
191	20231206	163100	549279289	1872	1872	1872	1872	0
192	20231206	163000	549279289	1872	1872	1872	1872	0
193	20231206	162900	549279289	1872	1872	1872	1872	0
194	20231206	162800	549279289	1872	1872	1872	1872	0
195	20231206	162700	549279289	1872	1872	1872	1872	0
196	20231206	162600	549279289	1872	1872	1872	1872	0
197	20231206	162500	549279289	1872	1872	1872	1872	0
198	20231206	162400	549279289	1872	1872	1872	1872	0
199	20231206	162300	549279289	1872	1872	1872	1872	0
200	20231206	162200	549279289	1872	1872	1872	1872	0
201	20231206	162100	549279289	1872	1872	1872	1872	0
202	20231206	162000	549279289	1872	1872	1872	1872	0
203	20231206	161900	549279289	1872	1872	1872	1872	0
204	20231206	161800	549279289	1872	1872	1872	1872	0
205	20231206	161700	549279289	1872	1872	1872	1872	0
206	20231206	161600	549279289	1872	1872	1872	1872	0
207	20231206	161500	549279289	1872	1872	1872	1872	0
208	20231206	161400	549279289	1872	1872	1872	1872	0
209	20231206	161300	549279289	1872	1872	1872	1872	0
210	20231206	161200	549279289	1872	1872	1872	1872	0
211	20231206	161100	549279289	1872	1872	1872	1872	0
212	20231206	161000	549279289	1872	1872	1872	1872	8388
213	20231206	160900	549279289	1872	1872	1872	1872	0
214	20231206	160800	549279289	1872	1872	1872	1872	0
215	20231206	160700	549279289	1872	1872	1872	1872	0
216	20231206	160600	549279289	1872	1872	1872	1872	0
217	20231206	160500	549279289	1872	1872	1872	1872	0
218	20231206	160400	549279289	1872	1872	1872	1872	0
219	20231206	160300	549279289	1872	1872	1872	1872	0
220	20231206	160200	549279289	1872	1872	1872	1872	0
221	20231206	160100	549279289	1872	1872	1872	1872	0
222	20231206	160000	549279289	1872	1872	1872	1872	0
223	20231206	155900	549279289	1872	1872	1872	1872	0
224	20231206	155800	549279289	1872	1872	1872	1872	0
225	20231206	155700	549279289	1872	1872	1872	1872	0
226	20231206	155600	549279289	1872	1872	1872	1872	0
227	20231206	155500	549279289	1872	1872	1872	1872	0
228	20231206	155400	549279289	1872	1872	1872	1872	0
229	20231206	155300	549279289	1872	1872	1872	1872	0
230	20231206	155200	549279289	1872	1872	1872	1872	0
231	20231206	155100	549279289	1872	1872	1872	1872	0
232	20231206	155000	549279289	1872	1872	1872	1872	0
233	20231206	154900	549279289	1872	1872	1872	1872	0
234	20231206	154800	549279289	1872	1872	1872	1872	0
235	20231206	154700	549279289	1872	1872	1872	1872	0
236	20231206	154600	549279289	1872	1872	1872	1872	0
237	20231206	154500	549279289	1872	1872	1872	1872	0
238	20231206	154400	549279289	1872	1872	1872	1872	0
239	20231206	154300	549279289	1872	1872	1872	1872	0
240	20231206	154200	549279289	1872	1872	1872	1872	0
241	20231206	154100	549279289	1872	1872	1872	1872	0
242	20231206	154000	549279289	1872	1872	1872	1872	8388
243	20231206	153900	549279289	1872	1872	1872	1872	0
244	20231206	153800	549279289	1872	1872	1872	1872	0
245	20231206	153700	549279289	1872	1872	1872	1872	0
246	20231206	153600	549279289	1872	1872	1872	1872	0
247	20231206	153500	549279289	1872	1872	1872	1872	0
248	20231206	153400	549279289	1872	1872	1872	1872	0
249	20231206	153300	549279289	1872	1872	1872	1872	0
250	20231206	153200	549279289	1872	1872	1872	1872	0
251	20231206	153100	549279289	1872	1872	1872	1872	0
252	20231206	153000	549279289	1872	1872	1872	1872	8388
253	20231206	152900	533576953	1871	1871	1871	1871	0
254	20231206	152800	533576953	1871	1871	1871	1871	0
255	20231206	152700	533576953	1871	1871	1871	1871	0
256	20231206	152600	533576953	1871	1871	1871	1871	0
257	20231206	152500	533576953	1871	1871	1871	1871	0
258	20231206	152400	533576953	1871	1871	1871	1871	0
259	20231206	152300	533576953	1871	1871	1871	1871	0
260	20231206	152200	533576953	1871	1871	1871	1871	0
261	20231206	152100	533576953	1871	1871	1871	1871	0
262	20231206	152000	533576953	1871	1871	1871	1871	0
263	20231206	151900	533576953	1871	1872	1872	1870	641
264	20231206	151800	532377595	1872	1879	1881	1871	13397
265	20231206	151700	507241166	1879	1880	1881	1879	1994
266	20231206	151600	503493339	1880	1882	1883	1880	8237
267	20231206	151500	488003505	1883	1884	1884	1882	124
268	20231206	151400	487770089	1883	1883	1883	1882	692
269	20231206	151300	486467065	1883	1883	1883	1881	1678
270	20231206	151200	483307589	1883	1884	1884	1881	1021
271	20231206	151100	481384971	1884	1884	1884	1884	37
272	20231206	151000	481315263	1885	1885	1885	1884	415
273	20231206	150900	480533401	1884	1884	1884	1884	3
274	20231206	150800	480527749	1885	1885	1885	1885	0
275	20231206	150700	480527749	1885	1884	1885	1879	769
276	20231206	150600	479081787	1885	1885	1885	1885	1
277	20231206	150500	479079902	1883	1885	1885	1882	68
278	20231206	150400	478951757	1882	1885	1885	1882	235
279	20231206	150300	478509418	1882	1885	1885	1882	330
280	20231206	150200	477887949	1885	1885	1885	1885	0
281	20231206	150100	477887949	1885	1885	1885	1885	1
282	20231206	150000	477886064	1882	1883	1885	1882	459
283	20231206	145900	477021702	1883	1884	1885	1883	103
284	20231206	145800	476827651	1884	1884	1884	1884	0
285	20231206	145700	476827651	1884	1884	1884	1884	0
286	20231206	145600	476827651	1884	1884	1884	1884	0
287	20231206	145500	476827651	1884	1884	1884	1884	0
288	20231206	145400	476827651	1884	1884	1884	1884	0
289	20231206	145300	476827651	1884	1883	1884	1883	120
290	20231206	145200	476601572	1884	1882	1884	1880	308
291	20231206	145100	476022157	1881	1882	1882	1881	1318
292	20231206	145000	473541757	1882	1882	1882	1882	0
293	20231206	144900	473541757	1882	1882	1882	1882	0
294	20231206	144800	473541757	1882	1882	1882	1882	0
295	20231206	144700	473541757	1882	1882	1882	1882	0
296	20231206	144600	473541757	1882	1882	1882	1882	1
297	20231206	144500	473539875	1882	1880	1882	1878	1095
298	20231206	144400	471482167	1879	1880	1880	1879	6
299	20231206	144300	471470888	1881	1879	1881	1879	550
300	20231206	144200	470437436	1879	1881	1882	1879	231
301	20231206	144100	470003166	1879	1879	1881	1878	148
302	20231206	144000	469725109	1879	1880	1880	1879	2
303	20231206	143900	469721350	1881	1881	1881	1881	7
304	20231206	143800	469708183	1881	1882	1882	1881	5
305	20231206	143700	469698777	1881	1881	1881	1881	0
306	20231206	143600	469698777	1881	1880	1881	1878	50
307	20231206	143500	469604780	1880	1881	1881	1878	4199
308	20231206	143400	461708933	1882	1882	1882	1882	1
309	20231206	143300	461707051	1883	1882	1883	1881	196
310	20231206	143200	461338219	1880	1882	1882	1880	164
311	20231206	143100	461029581	1882	1882	1882	1882	0
312	20231206	143000	461029581	1882	1883	1883	1882	373
313	20231206	142900	460327284	1883	1883	1883	1883	0
314	20231206	142800	460327284	1883	1883	1883	1883	0
315	20231206	142700	460327284	1883	1883	1883	1882	267
316	20231206	142600	459824553	1882	1882	1882	1882	10
317	20231206	142500	459805733	1880	1880	1880	1880	108
318	20231206	142400	459602693	1882	1882	1882	1882	21
319	20231206	142300	459563171	1879	1880	1881	1879	2539
320	20231206	142200	454791179	1883	1883	1883	1883	1
321	20231206	142100	454789296	1880	1884	1884	1880	273
322	20231206	142000	454275064	1884	1885	1885	1880	212
323	20231206	141900	453875553	1884	1884	1884	1884	2327
324	20231206	141800	449491485	1884	1880	1884	1880	103
325	20231206	141700	449297835	1880	1880	1880	1879	966
326	20231206	141600	447482050	1884	1884	1884	1884	0
327	20231206	141500	447482050	1884	1884	1884	1884	0
328	20231206	141400	447482050	1884	1880	1884	1880	178
329	20231206	141300	447147406	1884	1884	1884	1880	242
330	20231206	141200	446691554	1884	1884	1884	1884	1
331	20231206	141100	446689670	1880	1884	1884	1880	91
332	20231206	141000	446518390	1884	1884	1884	1884	1
333	20231206	140900	446516506	1879	1879	1879	1879	0
334	20231206	140800	446516506	1879	1879	1879	1879	0
335	20231206	140700	446516506	1879	1879	1879	1879	0
336	20231206	140600	446516506	1879	1879	1879	1879	0
337	20231206	140500	446516506	1879	1879	1879	1879	0
338	20231206	140400	446516506	1879	1879	1879	1879	0
339	20231206	140300	446516506	1879	1878	1879	1878	40
340	20231206	140200	446441370	1879	1885	1885	1879	37
341	20231206	140100	446371649	1885	1885	1885	1885	0
342	20231206	140000	446371649	1885	1885	1885	1885	0
343	20231206	135900	446371649	1885	1885	1885	1885	2
344	20231206	135800	446367879	1885	1885	1885	1885	1
345	20231206	135700	446365994	1879	1879	1879	1879	1
346	20231206	135600	446364115	1885	1880	1885	1878	257
347	20231206	135500	445881008	1877	1881	1881	1877	3793
348	20231206	135400	438752849	1881	1881	1881	1881	0
349	20231206	135300	438752849	1881	1881	1881	1881	50
350	20231206	135200	438658799	1885	1885	1885	1885	2
351	20231206	135100	438655029	1885	1881	1885	1881	2
352	20231206	135000	438651263	1881	1885	1885	1881	344
353	20231206	134900	438002935	1881	1881	1881	1881	0
354	20231206	134800	438002935	1881	1884	1884	1881	965
355	20231206	134700	436185016	1884	1884	1884	1884	1
356	20231206	134600	436183132	1882	1884	1884	1882	7
357	20231206	134500	436169956	1882	1882	1882	1882	0
358	20231206	134400	436169956	1882	1882	1882	1882	1
359	20231206	134300	436168074	1883	1882	1883	1882	1065
360	20231206	134200	434162867	1883	1883	1883	1883	0
361	20231206	134100	434162867	1883	1883	1883	1883	0
362	20231206	134000	434162867	1883	1883	1883	1883	0
363	20231206	133900	434162867	1883	1883	1883	1883	139
364	20231206	133800	433901130	1884	1884	1884	1884	3
365	20231206	133700	433895478	1884	1884	1884	1884	1
366	20231206	133600	433893594	1884	1884	1884	1884	0
367	20231206	133500	433893594	1884	1884	1884	1884	0
368	20231206	133400	433893594	1884	1884	1884	1884	11
369	20231206	133300	433872870	1883	1884	1884	1883	131
370	20231206	133200	433626082	1884	1884	1884	1884	0
371	20231206	133100	433626082	1884	1883	1884	1883	118
372	20231206	133000	433403887	1883	1882	1883	1882	44
373	20231206	132900	433321078	1881	1881	1881	1881	0
374	20231206	132800	433321078	1881	1881	1881	1881	0
375	20231206	132700	433321078	1881	1881	1882	1881	448
376	20231206	132600	432478082	1882	1882	1882	1882	0
377	20231206	132500	432478082	1882	1882	1882	1882	0
378	20231206	132400	432478082	1882	1882	1882	1882	19
379	20231206	132300	432442324	1882	1882	1882	1882	1
380	20231206	132200	432440442	1880	1881	1881	1880	363
381	20231206	132100	431757909	1879	1880	1880	1879	2005
382	20231206	132000	427988514	1877	1877	1877	1877	0
383	20231206	131900	427988514	1877	1880	1880	1877	58
384	20231206	131800	427879510	1877	1877	1877	1877	0
385	20231206	131700	427879510	1877	1879	1879	1877	298
386	20231206	131600	427319955	1880	1880	1880	1880	0
387	20231206	131500	427319955	1880	1880	1880	1880	0
388	20231206	131400	427319955	1880	1880	1880	1880	0
389	20231206	131300	427319955	1880	1880	1880	1880	0
390	20231206	131200	427319955	1880	1880	1880	1880	3
391	20231206	131100	427314315	1877	1877	1877	1877	0
392	20231206	131000	427314315	1877	1877	1877	1877	0
393	20231206	130900	427314315	1877	1877	1877	1877	395
394	20231206	130800	426572900	1877	1881	1881	1877	335
395	20231206	130700	425942997	1877	1877	1881	1877	297
396	20231206	130600	425384800	1877	1879	1879	1877	41
397	20231206	130500	425307837	1881	1881	1881	1881	0
398	20231206	130400	425307837	1881	1881	1881	1881	0
399	20231206	130300	425307837	1881	1882	1882	1881	3
400	20231206	130200	425302192	1882	1882	1882	1882	0
401	20231206	130100	425302192	1882	1882	1882	1882	0
402	20231206	130000	425302192	1882	1882	1882	1882	0
403	20231206	125900	425302192	1882	1882	1882	1882	5
404	20231206	125800	425292782	1883	1875	1883	1875	29
405	20231206	125700	425238191	1875	1883	1883	1875	3333
406	20231206	125600	418966023	1883	1878	1883	1878	101
407	20231206	125500	418776340	1878	1878	1878	1878	0
408	20231206	125400	418776340	1878	1878	1878	1878	13
409	20231206	125300	418751926	1884	1884	1884	1884	1
410	20231206	125200	418750042	1878	1878	1878	1878	253
411	20231206	125100	418274908	1877	1876	1877	1876	173
412	20231206	125000	417950337	1876	1881	1881	1876	182
413	20231206	124900	417608715	1882	1883	1883	1882	12
414	20231206	124800	417586120	1884	1883	1884	1883	32
415	20231206	124700	417525842	1879	1883	1883	1879	194
416	20231206	124600	417160550	1884	1884	1884	1882	15
417	20231206	124500	417132292	1883	1877	1884	1877	337
418	20231206	124400	416499690	1877	1877	1877	1877	7
419	20231206	124300	416486551	1876	1878	1878	1874	2705
420	20231206	124200	411413119	1878	1878	1878	1876	4494
421	20231206	124100	402979831	1877	1880	1880	1877	10027
422	20231206	124000	384145306	1879	1884	1884	1879	14
423	20231206	123900	384118935	1884	1879	1884	1879	149
424	20231206	123800	383838938	1879	1880	1880	1879	131
425	20231206	123700	383592764	1881	1880	1881	1880	252
426	20231206	123600	383118878	1879	1880	1880	1879	185
427	20231206	123500	382771112	1879	1879	1880	1879	816
428	20231206	123400	381237843	1879	1882	1882	1879	2313
429	20231206	123300	376888750	1881	1881	1881	1881	0
430	20231206	123200	376888750	1881	1881	1881	1881	0
431	20231206	123100	376888750	1881	1881	1881	1881	0
432	20231206	123000	376888750	1881	1881	1881	1881	0
433	20231206	122900	376888750	1881	1881	1881	1881	33
434	20231206	122800	376826677	1881	1881	1881	1881	0
435	20231206	122700	376826677	1881	1881	1881	1881	1
436	20231206	122600	376824796	1881	1881	1881	1881	0
437	20231206	122500	376824796	1881	1883	1883	1881	59
438	20231206	122400	376713788	1884	1882	1884	1881	419
439	20231206	122300	375925065	1882	1882	1882	1881	490
440	20231206	122200	375002969	1881	1881	1881	1881	1
441	20231206	122100	375001088	1881	1884	1884	1881	686
442	20231206	122000	373709034	1882	1882	1882	1882	64
443	20231206	121900	373588586	1882	1884	1884	1882	6
444	20231206	121800	373577284	1882	1884	1884	1882	83
445	20231206	121700	373420972	1882	1882	1882	1882	0
446	20231206	121600	373420972	1882	1881	1882	1881	189
447	20231206	121500	373065368	1881	1882	1882	1881	41
448	20231206	121400	372988242	1884	1882	1884	1882	243
449	20231206	121300	372530440	1883	1883	1883	1883	13
450	20231206	121200	372505961	1883	1883	1883	1883	0
451	20231206	121100	372505961	1883	1883	1883	1883	54
452	20231206	121000	372404279	1882	1882	1882	1882	10
453	20231206	120900	372385459	1882	1882	1882	1882	0
454	20231206	120800	372385459	1882	1882	1882	1882	30
455	20231206	120700	372328999	1881	1881	1881	1879	450
456	20231206	120600	371482567	1879	1882	1882	1879	2686
457	20231206	120500	366430782	1882	1882	1882	1882	1859
458	20231206	120400	362932144	1882	1882	1882	1882	0
459	20231206	120300	362932144	1882	1882	1882	1882	0
460	20231206	120200	362932144	1882	1882	1882	1882	0
461	20231206	120100	362932144	1882	1882	1882	1882	0
462	20231206	120000	362932144	1882	1883	1884	1882	3501
463	20231206	115900	356341261	1883	1883	1883	1883	0
464	20231206	115800	356341261	1883	1886	1886	1883	586
465	20231206	115700	355236262	1885	1885	1885	1885	2
466	20231206	115600	355232492	1887	1887	1887	1887	4
467	20231206	115500	355224944	1884	1884	1884	1884	0
468	20231206	115400	355224944	1884	1884	1884	1884	0
469	20231206	115300	355224944	1884	1884	1884	1884	0
470	20231206	115200	355224944	1884	1887	1887	1884	28
471	20231206	115100	355172114	1883	1883	1883	1883	0
472	20231206	115000	355172114	1883	1885	1887	1882	1196
473	20231206	114900	352918070	1885	1883	1885	1882	273
474	20231206	114800	352403947	1882	1885	1885	1882	1141
475	20231206	114700	350255520	1885	1887	1887	1885	17
476	20231206	114600	350223449	1888	1888	1888	1888	0
477	20231206	114500	350223449	1888	1888	1888	1888	0
478	20231206	114400	350223449	1888	1888	1888	1888	0
479	20231206	114300	350223449	1888	1883	1888	1883	2
480	20231206	114200	350219678	1883	1883	1883	1883	6
481	20231206	114100	350208380	1883	1885	1888	1883	59
482	20231206	114000	350097108	1883	1885	1885	1883	134
483	20231206	113900	349844551	1885	1883	1885	1882	225
484	20231206	113800	349420885	1883	1882	1883	1881	461
485	20231206	113700	348552925	1881	1882	1882	1880	1034
486	20231206	113600	346607828	1881	1883	1883	1881	318
487	20231206	113500	346009385	1881	1883	1883	1881	630
488	20231206	113400	344824121	1881	1882	1883	1881	309
489	20231206	113300	344242665	1881	1883	1883	1881	2295
490	20231206	113200	339923341	1883	1885	1885	1883	6863
491	20231206	113100	326994202	1884	1885	1885	1884	434
492	20231206	113000	326176342	1884	1886	1886	1884	4416
493	20231206	112900	317850907	1886	1890	1890	1886	132
494	20231206	112800	317601927	1890	1888	1890	1886	139
495	20231206	112700	317339297	1886	1888	1888	1886	1457
496	20231206	112600	314588624	1887	1889	1889	1887	708
497	20231206	112500	313252231	1889	1890	1890	1888	760
498	20231206	112400	311816206	1889	1890	1890	1889	48
499	20231206	112300	311725491	1887	1887	1887	1887	168
500	20231206	112200	311408475	1887	1888	1888	1887	20
501	20231206	112100	311370717	1887	1890	1890	1887	167
502	20231206	112000	311055237	1887	1891	1891	1887	7583
503	20231206	111900	296725328	1891	1893	1893	1891	283
504	20231206	111800	296189711	1891	1897	1897	1891	33
505	20231206	111700	296127116	1890	1890	1890	1890	0
506	20231206	111600	296127116	1890	1892	1892	1890	231
507	20231206	111500	295690404	1891	1897	1897	1891	186
508	20231206	111400	295338474	1897	1897	1897	1897	0
509	20231206	111300	295338474	1897	1893	1897	1890	344
510	20231206	111200	294687672	1891	1891	1891	1891	0
511	20231206	111100	294687672	1891	1897	1902	1890	533
512	20231206	111000	293676676	1890	1892	1892	1890	543
513	20231206	110900	292649374	1890	1891	1897	1890	103
514	20231206	110800	292454498	1891	1891	1891	1891	9
515	20231206	110700	292437479	1891	1891	1893	1891	72
516	20231206	110600	292301235	1890	1892	1892	1890	6
517	20231206	110500	292289885	1890	1891	1892	1890	120
518	20231206	110400	292062965	1890	1892	1892	1890	51
519	20231206	110300	291966484	1890	1890	1890	1890	46
520	20231206	110200	291879544	1890	1890	1890	1890	603
521	20231206	110100	290739874	1890	1890	1890	1890	0
522	20231206	110000	290739874	1890	1892	1893	1890	102
523	20231206	105900	290546802	1890	1890	1890	1890	208
524	20231206	105800	290153682	1890	1891	1891	1890	412
525	20231206	105700	289374972	1890	1892	1892	1890	385
526	20231206	105600	288646640	1891	1892	1892	1891	3
527	20231206	105500	288640965	1891	1893	1893	1891	44
528	20231206	105400	288557681	1893	1893	1893	1893	0
529	20231206	105300	288557681	1893	1893	1893	1890	762
530	20231206	105200	287116558	1891	1895	1895	1891	695
531	20231206	105100	285801131	1895	1901	1902	1895	219
532	20231206	105000	285384764	1897	1901	1901	1897	65
533	20231206	104900	285261223	1897	1897	1897	1896	787
534	20231206	104800	283768408	1897	1902	1902	1897	3846
535	20231206	104700	276459574	1903	1902	1903	1902	400
536	20231206	104600	275698529	1903	1903	1903	1901	52
537	20231206	104500	275599671	1901	1900	1902	1900	3992
538	20231206	104400	268012545	1900	1901	1901	1897	466
539	20231206	104300	267127340	1901	1900	1901	1900	455
540	20231206	104200	266262822	1900	1900	1900	1896	51
541	20231206	104100	266165978	1900	1900	1900	1900	114
542	20231206	104000	265949378	1901	1901	1901	1901	1
543	20231206	103900	265947477	1900	1900	1900	1894	12261
544	20231206	103800	242663390	1895	1896	1900	1895	7568
545	20231206	103700	228292492	1896	1892	1896	1892	2201
546	20231206	103600	224128196	1892	1897	1897	1892	1216
547	20231206	103500	221827414	1898	1898	1898	1898	0
548	20231206	103400	221827414	1898	1898	1898	1898	50
549	20231206	103300	221732514	1898	1898	1898	1898	24
550	20231206	103200	221686962	1898	1898	1898	1898	14
551	20231206	103100	221660390	1899	1892	1899	1892	9936
552	20231206	103000	202820454	1890	1892	1892	1890	101
553	20231206	102900	202629561	1893	1894	1894	1893	115
554	20231206	102800	202411856	1894	1894	1894	1893	45
555	20231206	102700	202326627	1894	1894	1894	1894	600
556	20231206	102600	201190227	1894	1894	1895	1893	170
557	20231206	102500	200868328	1894	1894	1894	1894	0
558	20231206	102400	200868328	1894	1893	1894	1893	1377
559	20231206	102300	198260867	1893	1893	1893	1893	478
560	20231206	102200	197356013	1891	1891	1891	1891	1
561	20231206	102100	197354122	1890	1893	1893	1890	263
562	20231206	102000	196856445	1893	1892	1893	1892	200
563	20231206	101900	196477967	1892	1892	1892	1892	0
564	20231206	101800	196477967	1892	1891	1892	1891	2145
565	20231206	101700	192420827	1892	1892	1892	1892	1
566	20231206	101600	192418935	1892	1892	1892	1892	90
567	20231206	101500	192248655	1892	1892	1892	1892	110
568	20231206	101400	192040535	1893	1889	1893	1889	308
569	20231206	101300	191458114	1888	1888	1888	1888	1
570	20231206	101200	191456226	1890	1891	1891	1890	101
571	20231206	101100	191265335	1891	1887	1891	1883	1538
572	20231206	101000	188367031	1887	1886	1887	1885	166
573	20231206	100900	188053887	1886	1889	1890	1886	609
574	20231206	100800	186904733	1890	1890	1890	1889	106
575	20231206	100700	186704425	1890	1890	1890	1890	480
576	20231206	100600	185797225	1891	1895	1895	1891	1070
577	20231206	100500	183773429	1895	1895	1896	1895	2751
578	20231206	100400	178560084	1895	1885	1895	1885	5001
579	20231206	100300	169107925	1885	1881	1885	1881	1514
580	20231206	100200	166256613	1880	1879	1880	1879	397
581	20231206	100100	165510649	1879	1881	1882	1878	960
582	20231206	100000	163706903	1882	1876	1882	1876	5291
583	20231206	095900	153771911	1874	1874	1874	1874	363
584	20231206	095800	153091649	1875	1877	1877	1875	923
585	20231206	095700	151359627	1878	1878	1882	1877	8020
586	20231206	095600	136297606	1877	1877	1878	1876	756
587	20231206	095500	134878596	1877	1877	1877	1877	0
588	20231206	095400	134878596	1877	1873	1877	1873	2997
589	20231206	095300	129265156	1873	1873	1873	1870	2851
590	20231206	095200	123927130	1872	1873	1873	1872	10
591	20231206	095100	123908403	1870	1873	1873	1870	747
592	20231206	095000	122510425	1873	1872	1873	1872	110
593	20231206	094900	122304495	1872	1872	1872	1872	0
594	20231206	094800	122304495	1872	1872	1872	1872	443
595	20231206	094700	121475199	1871	1872	1872	1871	650
596	20231206	094600	120258410	1872	1872	1872	1872	1
597	20231206	094500	120256538	1873	1870	1873	1870	267
598	20231206	094400	119756747	1873	1873	1873	1870	929
599	20231206	094300	118016751	1872	1871	1872	1871	156
600	20231206	094200	117724720	1870	1871	1871	1870	498
601	20231206	094100	116793449	1870	1871	1871	1870	300
602	20231206	094000	116232438	1870	1869	1870	1869	199
603	20231206	093900	115860309	1865	1865	1865	1865	1000
604	20231206	093800	113995309	1865	1866	1866	1865	314
605	20231206	093700	113409688	1869	1869	1869	1869	2
606	20231206	093600	113405950	1865	1865	1865	1865	0
607	20231206	093500	113405950	1865	1865	1865	1865	0
608	20231206	093400	113405950	1865	1864	1865	1864	262
609	20231206	093300	112917581	1864	1866	1866	1864	3654
610	20231206	093200	106101507	1866	1868	1868	1866	410
611	20231206	093100	105336439	1866	1866	1866	1866	222
612	20231206	093000	104922187	1866	1867	1867	1866	2658
613	20231206	092900	99960906	1867	1867	1867	1867	104
614	20231206	092800	99766738	1867	1868	1868	1867	1639
615	20231206	092700	96706685	1868	1869	1869	1868	397
616	20231206	092600	95964893	1869	1870	1870	1869	134
617	20231206	092500	95714444	1870	1870	1870	1870	492
618	20231206	092400	94794404	1874	1872	1874	1870	711
619	20231206	092300	93464022	1870	1873	1873	1870	300
620	20231206	092200	92902737	1872	1873	1873	1872	2
621	20231206	092100	92898992	1866	1868	1874	1866	2281
622	20231206	092000	88639413	1877	1867	1877	1867	7485
623	20231206	091900	74633716	1867	1869	1869	1867	1113
624	20231206	091800	72555045	1869	1869	1869	1869	45
625	20231206	091700	72470940	1869	1870	1870	1867	4279
626	20231206	091600	64479821	1870	1875	1875	1870	792
627	20231206	091500	62995576	1875	1876	1876	1875	170
628	20231206	091400	62676806	1876	1875	1876	1875	882
629	20231206	091300	61023054	1867	1868	1868	1867	1800
630	20231206	091200	57661835	1868	1872	1876	1868	440
631	20231206	091100	56838155	1872	1872	1872	1872	1118
632	20231206	091000	54745259	1877	1867	1877	1867	499
633	20231206	090900	53812140	1863	1866	1867	1863	365
634	20231206	090800	53131407	1862	1870	1870	1862	1256
635	20231206	090700	50789671	1870	1877	1877	1870	2352
636	20231206	090600	46390769	1877	1873	1877	1872	5136
637	20231206	090500	36775611	1872	1876	1880	1872	1679
638	20231206	090400	33622906	1870	1875	1876	1870	2025
639	20231206	090300	29832394	1875	1869	1875	1866	3427
640	20231206	090200	23424050	1872	1869	1873	1866	197
641	20231206	090100	23055597	1858	1857	1874	1856	4918
642	20231206	090000	13848949	1874	1856	1874	1856	7457