KissMeData/053980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193300	1669018070	5660	5660	5660	5660	827
3	20231207	193200	1669018070	5660	5660	5660	5660	0
4	20231207	193100	1669018070	5660	5660	5660	5660	0
5	20231207	193000	1669018070	5660	5660	5660	5660	0
6	20231207	192900	1669018070	5660	5660	5660	5660	0
7	20231207	192800	1669018070	5660	5660	5660	5660	0
8	20231207	192700	1669018070	5660	5660	5660	5660	0
9	20231207	192600	1669018070	5660	5660	5660	5660	0
10	20231207	192500	1669018070	5660	5660	5660	5660	0
11	20231207	192400	1669018070	5660	5660	5660	5660	0
12	20231207	192300	1669018070	5660	5660	5660	5660	0
13	20231207	192200	1669018070	5660	5660	5660	5660	0
14	20231207	192100	1669018070	5660	5660	5660	5660	0
15	20231207	192000	1669018070	5660	5660	5660	5660	0
16	20231207	191900	1669018070	5660	5660	5660	5660	0
17	20231207	191800	1669018070	5660	5660	5660	5660	0
18	20231207	191700	1669018070	5660	5660	5660	5660	0
19	20231207	191600	1669018070	5660	5660	5660	5660	0
20	20231207	191500	1669018070	5660	5660	5660	5660	0
21	20231207	191400	1669018070	5660	5660	5660	5660	0
22	20231207	191300	1669018070	5660	5660	5660	5660	0
23	20231207	191200	1669018070	5660	5660	5660	5660	0
24	20231207	191100	1669018070	5660	5660	5660	5660	0
25	20231207	191000	1669018070	5660	5660	5660	5660	0
26	20231207	190900	1669018070	5660	5660	5660	5660	0
27	20231207	190800	1669018070	5660	5660	5660	5660	0
28	20231207	190700	1669018070	5660	5660	5660	5660	0
29	20231207	190600	1669018070	5660	5660	5660	5660	0
30	20231207	190500	1669018070	5660	5660	5660	5660	0
31	20231207	190400	1669018070	5660	5660	5660	5660	0
32	20231207	190300	1669018070	5660	5660	5660	5660	827
33	20231207	190200	1669018070	5660	5660	5660	5660	0
34	20231207	190100	1669018070	5660	5660	5660	5660	0
35	20231207	190000	1669018070	5660	5660	5660	5660	0
36	20231207	185900	1669018070	5660	5660	5660	5660	0
37	20231207	185800	1669018070	5660	5660	5660	5660	0
38	20231207	185700	1669018070	5660	5660	5660	5660	0
39	20231207	185600	1669018070	5660	5660	5660	5660	0
40	20231207	185500	1669018070	5660	5660	5660	5660	0
41	20231207	185400	1669018070	5660	5660	5660	5660	0
42	20231207	185300	1669018070	5660	5660	5660	5660	0
43	20231207	185200	1669018070	5660	5660	5660	5660	0
44	20231207	185100	1669018070	5660	5660	5660	5660	0
45	20231207	185000	1669018070	5660	5660	5660	5660	0
46	20231207	184900	1669018070	5660	5660	5660	5660	0
47	20231207	184800	1669018070	5660	5660	5660	5660	0
48	20231207	184700	1669018070	5660	5660	5660	5660	0
49	20231207	184600	1669018070	5660	5660	5660	5660	0
50	20231207	184500	1669018070	5660	5660	5660	5660	0
51	20231207	184400	1669018070	5660	5660	5660	5660	0
52	20231207	184300	1669018070	5660	5660	5660	5660	0
53	20231207	184200	1669018070	5660	5660	5660	5660	0
54	20231207	184100	1669018070	5660	5660	5660	5660	0
55	20231207	184000	1669018070	5660	5660	5660	5660	0
56	20231207	183900	1669018070	5660	5660	5660	5660	0
57	20231207	183800	1669018070	5660	5660	5660	5660	0
58	20231207	183700	1669018070	5660	5660	5660	5660	0
59	20231207	183600	1669018070	5660	5660	5660	5660	0
60	20231207	183500	1669018070	5660	5660	5660	5660	0
61	20231207	183400	1669018070	5660	5660	5660	5660	0
62	20231207	183300	1669018070	5660	5660	5660	5660	827
63	20231207	183200	1669018070	5660	5660	5660	5660	0
64	20231207	183100	1669018070	5660	5660	5660	5660	0
65	20231207	183000	1669018070	5660	5660	5660	5660	0
66	20231207	182900	1669018070	5660	5660	5660	5660	0
67	20231207	182800	1669018070	5660	5660	5660	5660	0
68	20231207	182700	1669018070	5660	5660	5660	5660	0
69	20231207	182600	1669018070	5660	5660	5660	5660	0
70	20231207	182500	1669018070	5660	5660	5660	5660	0
71	20231207	182400	1669018070	5660	5660	5660	5660	0
72	20231207	182300	1669018070	5660	5660	5660	5660	0
73	20231207	182200	1669018070	5660	5660	5660	5660	0
74	20231207	182100	1669018070	5660	5660	5660	5660	0
75	20231207	182000	1669018070	5660	5660	5660	5660	0
76	20231207	181900	1669018070	5660	5660	5660	5660	0
77	20231207	181800	1669018070	5660	5660	5660	5660	0
78	20231207	181700	1669018070	5660	5660	5660	5660	0
79	20231207	181600	1669018070	5660	5660	5660	5660	0
80	20231207	181500	1669018070	5660	5660	5660	5660	0
81	20231207	181400	1669018070	5660	5660	5660	5660	0
82	20231207	181300	1669018070	5660	5660	5660	5660	0
83	20231207	181200	1669018070	5660	5660	5660	5660	0
84	20231207	181100	1669018070	5660	5660	5660	5660	0
85	20231207	181000	1669018070	5660	5660	5660	5660	0
86	20231207	180900	1669018070	5660	5660	5660	5660	0
87	20231207	180800	1669018070	5660	5660	5660	5660	0
88	20231207	180700	1669018070	5660	5660	5660	5660	0
89	20231207	180600	1669018070	5660	5660	5660	5660	0
90	20231207	180500	1669018070	5660	5660	5660	5660	0
91	20231207	180400	1669018070	5660	5660	5660	5660	0
92	20231207	180300	1669018070	5660	5660	5660	5660	827
93	20231207	180200	1669018070	5660	5660	5660	5660	0
94	20231207	180100	1669018070	5660	5660	5660	5660	0
95	20231207	180000	1669018070	5660	5660	5660	5660	0
96	20231207	175900	1669018070	5660	5660	5660	5660	0
97	20231207	175800	1669018070	5660	5660	5660	5660	0
98	20231207	175700	1669018070	5660	5660	5660	5660	0
99	20231207	175600	1669018070	5660	5660	5660	5660	0
100	20231207	175500	1669018070	5660	5660	5660	5660	0
101	20231207	175400	1669018070	5660	5660	5660	5660	0
102	20231207	175300	1669018070	5660	5660	5660	5660	0
103	20231207	175200	1669018070	5660	5660	5660	5660	0
104	20231207	175100	1669018070	5660	5660	5660	5660	0
105	20231207	175000	1669018070	5660	5660	5660	5660	0
106	20231207	174900	1669018070	5660	5660	5660	5660	0
107	20231207	174800	1669018070	5660	5660	5660	5660	0
108	20231207	174700	1669018070	5660	5660	5660	5660	0
109	20231207	174600	1669018070	5660	5660	5660	5660	0
110	20231207	174500	1669018070	5660	5660	5660	5660	0
111	20231207	174400	1669018070	5660	5660	5660	5660	0
112	20231207	174300	1669018070	5660	5660	5660	5660	0
113	20231207	174200	1669018070	5660	5660	5660	5660	0
114	20231207	174100	1669018070	5660	5660	5660	5660	0
115	20231207	174000	1669018070	5660	5660	5660	5660	0
116	20231207	173900	1669018070	5660	5660	5660	5660	0
117	20231207	173800	1669018070	5660	5660	5660	5660	0
118	20231207	173700	1669018070	5660	5660	5660	5660	0
119	20231207	173600	1669018070	5660	5660	5660	5660	0
120	20231207	173500	1669018070	5660	5660	5660	5660	0
121	20231207	173400	1669018070	5660	5660	5660	5660	0
122	20231207	173300	1669018070	5660	5660	5660	5660	827
123	20231207	173200	1669018070	5660	5660	5660	5660	0
124	20231207	173100	1669018070	5660	5660	5660	5660	0
125	20231207	173000	1669018070	5660	5660	5660	5660	0
126	20231207	172900	1669018070	5660	5660	5660	5660	0
127	20231207	172800	1669018070	5660	5660	5660	5660	0
128	20231207	172700	1669018070	5660	5660	5660	5660	0
129	20231207	172600	1669018070	5660	5660	5660	5660	0
130	20231207	172500	1669018070	5660	5660	5660	5660	0
131	20231207	172400	1669018070	5660	5660	5660	5660	0
132	20231207	172300	1669018070	5660	5660	5660	5660	0
133	20231207	172200	1669018070	5660	5660	5660	5660	0
134	20231207	172100	1669018070	5660	5660	5660	5660	0
135	20231207	172000	1669018070	5660	5660	5660	5660	0
136	20231207	171900	1669018070	5660	5660	5660	5660	0
137	20231207	171800	1669018070	5660	5660	5660	5660	0
138	20231207	171700	1669018070	5660	5660	5660	5660	0
139	20231207	171600	1669018070	5660	5660	5660	5660	0
140	20231207	171500	1669018070	5660	5660	5660	5660	0
141	20231207	171400	1669018070	5660	5660	5660	5660	0
142	20231207	171300	1669018070	5660	5660	5660	5660	0
143	20231207	171200	1669018070	5660	5660	5660	5660	0
144	20231207	171100	1669018070	5660	5660	5660	5660	0
145	20231207	171000	1669018070	5660	5660	5660	5660	0
146	20231207	170900	1669018070	5660	5660	5660	5660	0
147	20231207	170800	1669018070	5660	5660	5660	5660	0
148	20231207	170700	1669018070	5660	5660	5660	5660	0
149	20231207	170600	1669018070	5660	5660	5660	5660	0
150	20231207	170500	1669018070	5660	5660	5660	5660	0
151	20231207	170400	1669018070	5660	5660	5660	5660	0
152	20231207	170300	1669018070	5660	5660	5660	5660	827
153	20231207	170200	1669018070	5660	5660	5660	5660	0
154	20231207	170100	1669018070	5660	5660	5660	5660	0
155	20231207	170000	1669018070	5660	5660	5660	5660	0
156	20231207	165900	1669018070	5660	5660	5660	5660	0
157	20231207	165800	1669018070	5660	5660	5660	5660	0
158	20231207	165700	1669018070	5660	5660	5660	5660	0
159	20231207	165600	1669018070	5660	5660	5660	5660	0
160	20231207	165500	1669018070	5660	5660	5660	5660	0
161	20231207	165400	1669018070	5660	5660	5660	5660	0
162	20231207	165300	1669018070	5660	5660	5660	5660	0
163	20231207	165200	1669018070	5660	5660	5660	5660	0
164	20231207	165100	1669018070	5660	5660	5660	5660	0
165	20231207	165000	1669018070	5660	5660	5660	5660	0
166	20231207	164900	1669018070	5660	5660	5660	5660	0
167	20231207	164800	1669018070	5660	5660	5660	5660	0
168	20231207	164700	1669018070	5660	5660	5660	5660	0
169	20231207	164600	1669018070	5660	5660	5660	5660	0
170	20231207	164500	1669018070	5660	5660	5660	5660	0
171	20231207	164400	1669018070	5660	5660	5660	5660	0
172	20231207	164300	1669018070	5660	5660	5660	5660	0
173	20231207	164200	1669018070	5660	5660	5660	5660	0
174	20231207	164100	1669018070	5660	5660	5660	5660	0
175	20231207	164000	1669018070	5660	5660	5660	5660	0
176	20231207	163900	1669018070	5660	5660	5660	5660	0
177	20231207	163800	1669018070	5660	5660	5660	5660	0
178	20231207	163700	1669018070	5660	5660	5660	5660	0
179	20231207	163600	1669018070	5660	5660	5660	5660	0
180	20231207	163500	1669018070	5660	5660	5660	5660	0
181	20231207	163400	1669018070	5660	5660	5660	5660	0
182	20231207	163300	1669018070	5660	5660	5660	5660	827
183	20231207	163200	1669018070	5660	5660	5660	5660	0
184	20231207	163100	1669018070	5660	5660	5660	5660	0
185	20231207	163000	1669018070	5660	5660	5660	5660	0
186	20231207	162900	1669018070	5660	5660	5660	5660	0
187	20231207	162800	1669018070	5660	5660	5660	5660	0
188	20231207	162700	1669018070	5660	5660	5660	5660	0
189	20231207	162600	1669018070	5660	5660	5660	5660	0
190	20231207	162500	1669018070	5660	5660	5660	5660	0
191	20231207	162400	1669018070	5660	5660	5660	5660	0
192	20231207	162300	1669018070	5660	5660	5660	5660	0
193	20231207	162200	1669018070	5660	5660	5660	5660	0
194	20231207	162100	1669018070	5660	5660	5660	5660	0
195	20231207	162000	1669018070	5660	5660	5660	5660	0
196	20231207	161900	1669018070	5660	5660	5660	5660	0
197	20231207	161800	1669018070	5660	5660	5660	5660	0
198	20231207	161700	1669018070	5660	5660	5660	5660	0
199	20231207	161600	1669018070	5660	5660	5660	5660	0
200	20231207	161500	1669018070	5660	5660	5660	5660	0
201	20231207	161400	1669018070	5660	5660	5660	5660	0
202	20231207	161300	1669018070	5660	5660	5660	5660	0
203	20231207	161200	1669018070	5660	5660	5660	5660	0
204	20231207	161100	1669018070	5660	5660	5660	5660	0
205	20231207	161000	1669018070	5660	5660	5660	5660	0
206	20231207	160900	1669018070	5660	5660	5660	5660	0
207	20231207	160800	1669018070	5660	5660	5660	5660	0
208	20231207	160700	1669018070	5660	5660	5660	5660	0
209	20231207	160600	1669018070	5660	5660	5660	5660	0
210	20231207	160500	1669018070	5660	5660	5660	5660	0
211	20231207	160400	1669018070	5660	5660	5660	5660	0
212	20231207	160300	1669018070	5660	5660	5660	5660	827
213	20231207	160200	1669018070	5660	5660	5660	5660	0
214	20231207	160100	1669018070	5660	5660	5660	5660	0
215	20231207	160000	1669018070	5660	5660	5660	5660	0
216	20231207	155900	1669018070	5660	5660	5660	5660	0
217	20231207	155800	1669018070	5660	5660	5660	5660	0
218	20231207	155700	1669018070	5660	5660	5660	5660	0
219	20231207	155600	1669018070	5660	5660	5660	5660	0
220	20231207	155500	1669018070	5660	5660	5660	5660	0
221	20231207	155400	1669018070	5660	5660	5660	5660	0
222	20231207	155300	1669018070	5660	5660	5660	5660	0
223	20231207	155200	1669018070	5660	5660	5660	5660	0
224	20231207	155100	1669018070	5660	5660	5660	5660	0
225	20231207	155000	1669018070	5660	5660	5660	5660	0
226	20231207	154900	1669018070	5660	5660	5660	5660	0
227	20231207	154800	1669018070	5660	5660	5660	5660	0
228	20231207	154700	1669018070	5660	5660	5660	5660	0
229	20231207	154600	1669018070	5660	5660	5660	5660	0
230	20231207	154500	1669018070	5660	5660	5660	5660	0
231	20231207	154400	1669018070	5660	5660	5660	5660	0
232	20231207	154300	1669018070	5660	5660	5660	5660	0
233	20231207	154200	1669018070	5660	5660	5660	5660	0
234	20231207	154100	1669018070	5660	5660	5660	5660	0
235	20231207	154000	1669018070	5660	5660	5660	5660	0
236	20231207	153900	1669018070	5660	5660	5660	5660	0
237	20231207	153800	1669018070	5660	5660	5660	5660	0
238	20231207	153700	1669018070	5660	5660	5660	5660	0
239	20231207	153600	1669018070	5660	5660	5660	5660	0
240	20231207	153500	1669018070	5660	5660	5660	5660	0
241	20231207	153400	1669018070	5660	5660	5660	5660	0
242	20231207	153300	1669018070	5660	5660	5660	5660	827
243	20231207	153200	1669018070	5660	5660	5660	5660	0
244	20231207	153100	1669018070	5660	5660	5660	5660	0
245	20231207	153000	1669018070	5660	5660	5660	5660	827
246	20231207	152900	1664337250	5660	5660	5660	5660	0
247	20231207	152800	1664337250	5660	5660	5660	5660	0
248	20231207	152700	1664337250	5660	5660	5660	5660	0
249	20231207	152600	1664337250	5660	5660	5660	5660	0
250	20231207	152500	1664337250	5660	5660	5660	5660	0
251	20231207	152400	1664337250	5660	5660	5660	5660	0
252	20231207	152300	1664337250	5660	5660	5660	5660	0
253	20231207	152200	1664337250	5660	5660	5660	5660	0
254	20231207	152100	1664337250	5660	5660	5660	5660	0
255	20231207	152000	1664337250	5660	5660	5660	5660	0
256	20231207	151900	1664337250	5660	5670	5670	5650	620
257	20231207	151800	1660827910	5640	5610	5670	5610	6976
258	20231207	151700	1621486890	5620	5650	5650	5620	3314
259	20231207	151600	1602829970	5650	5670	5670	5650	649
260	20231207	151500	1599157830	5660	5670	5670	5660	62
261	20231207	151400	1598806900	5670	5670	5670	5670	7
262	20231207	151300	1598767210	5670	5650	5670	5650	15
263	20231207	151200	1598682440	5650	5650	5660	5650	117
264	20231207	151100	1598021220	5660	5660	5660	5660	149
265	20231207	151000	1597177880	5660	5640	5660	5640	22
266	20231207	150900	1597053400	5640	5640	5640	5640	1
267	20231207	150800	1597047760	5660	5640	5660	5630	998
268	20231207	150700	1591419820	5640	5680	5680	5640	413
269	20231207	150600	1589079260	5680	5660	5680	5660	377
270	20231207	150500	1586938720	5660	5630	5660	5620	301
271	20231207	150400	1585244140	5630	5640	5640	5630	923
272	20231207	150300	1580045200	5680	5640	5680	5640	801
273	20231207	150200	1575520770	5670	5670	5670	5670	100
274	20231207	150100	1574953770	5670	5670	5670	5670	0
275	20231207	150000	1574953770	5670	5670	5670	5670	200
276	20231207	145900	1573819770	5640	5650	5670	5640	799
277	20231207	145800	1569301420	5660	5660	5670	5650	1869
278	20231207	145700	1558707210	5650	5640	5650	5640	231
279	20231207	145600	1557402570	5650	5650	5650	5650	31
280	20231207	145500	1557227420	5630	5630	5630	5630	400
281	20231207	145400	1554975420	5620	5630	5630	5620	586
282	20231207	145300	1551676410	5630	5630	5630	5630	299
283	20231207	145200	1549993040	5630	5630	5630	5630	603
284	20231207	145100	1546598150	5630	5630	5630	5630	0
285	20231207	145000	1546598150	5630	5620	5650	5620	618
286	20231207	144900	1543118140	5630	5640	5640	5630	1225
287	20231207	144800	1536216690	5620	5620	5620	5620	563
288	20231207	144700	1533052630	5610	5620	5620	5600	3447
289	20231207	144600	1513724290	5620	5630	5650	5620	839
290	20231207	144500	1509007720	5610	5650	5660	5610	7353
291	20231207	144400	1467678090	5650	5670	5700	5650	1388
292	20231207	144300	1459819290	5670	5690	5700	5670	1462
293	20231207	144200	1451526700	5670	5700	5700	5660	5698
294	20231207	144100	1419150660	5710	5700	5710	5700	1470
295	20231207	144000	1410770230	5700	5710	5710	5700	66
296	20231207	143900	1410393690	5720	5720	5720	5720	521
297	20231207	143800	1407413570	5700	5730	5730	5700	527
298	20231207	143700	1404404950	5700	5730	5740	5700	2391
299	20231207	143600	1390747760	5760	5700	5760	5700	6443
300	20231207	143500	1353759260	5700	5710	5730	5680	10421
301	20231207	143400	1294416250	5710	5750	5750	5700	3658
302	20231207	143300	1273524930	5760	5760	5770	5710	3241
303	20231207	143200	1254885640	5760	5740	5770	5710	8735
304	20231207	143100	1204845390	5740	5780	5780	5710	11117
305	20231207	143000	1140914980	5790	5810	5840	5770	19205
306	20231207	142900	1029738210	5820	5890	5910	5760	26940
307	20231207	142800	873008370	5840	5600	5950	5600	65716
308	20231207	142700	492709990	5560	5560	5560	5560	0
309	20231207	142600	492709990	5560	5580	5580	5560	46
310	20231207	142500	492454030	5570	5570	5570	5570	0
311	20231207	142400	492454030	5570	5570	5570	5570	0
312	20231207	142300	492454030	5570	5570	5570	5570	1500
313	20231207	142200	484099030	5570	5580	5580	5570	513
314	20231207	142100	481237570	5580	5580	5580	5580	0
315	20231207	142000	481237570	5580	5590	5590	5580	139
316	20231207	141900	480461030	5590	5590	5590	5590	0
317	20231207	141800	480461030	5590	5590	5590	5590	0
318	20231207	141700	480461030	5590	5590	5590	5590	0
319	20231207	141600	480461030	5590	5600	5600	5590	211
320	20231207	141500	479279940	5600	5600	5600	5600	0
321	20231207	141400	479279940	5600	5600	5600	5600	883
322	20231207	141300	474335140	5610	5610	5610	5610	0
323	20231207	141200	474335140	5610	5610	5610	5610	0
324	20231207	141100	474335140	5610	5590	5610	5590	7
325	20231207	141000	474295990	5590	5590	5590	5590	10
326	20231207	140900	474240090	5610	5580	5610	5580	3
327	20231207	140800	474223320	5590	5590	5590	5590	0
328	20231207	140700	474223320	5590	5590	5590	5590	30
329	20231207	140600	474055620	5590	5590	5590	5590	94
330	20231207	140500	473530160	5590	5590	5590	5590	138
331	20231207	140400	472758740	5590	5590	5590	5590	10
332	20231207	140300	472702840	5610	5600	5610	5600	1023
333	20231207	140200	466965070	5600	5600	5600	5600	50
334	20231207	140100	466685070	5590	5590	5590	5590	0
335	20231207	140000	466685070	5590	5590	5590	5590	49
336	20231207	135900	466411160	5590	5590	5590	5590	0
337	20231207	135800	466411160	5590	5590	5590	5590	200
338	20231207	135700	465293160	5590	5580	5590	5580	648
339	20231207	135600	461674970	5580	5580	5580	5580	0
340	20231207	135500	461674970	5580	5580	5580	5580	0
341	20231207	135400	461674970	5580	5580	5580	5580	0
342	20231207	135300	461674970	5580	5580	5580	5580	0
343	20231207	135200	461674970	5580	5580	5580	5580	0
344	20231207	135100	461674970	5580	5580	5580	5580	0
345	20231207	135000	461674970	5580	5580	5580	5580	0
346	20231207	134900	461674970	5580	5580	5580	5580	51
347	20231207	134800	461390390	5570	5570	5570	5570	99
348	20231207	134700	460838960	5580	5580	5580	5580	0
349	20231207	134600	460838960	5580	5580	5580	5580	0
350	20231207	134500	460838960	5580	5580	5580	5580	1
351	20231207	134400	460833380	5580	5580	5580	5580	1
352	20231207	134300	460827800	5580	5580	5580	5580	0
353	20231207	134200	460827800	5580	5580	5580	5580	0
354	20231207	134100	460827800	5580	5580	5580	5580	10
355	20231207	134000	460772000	5580	5580	5580	5580	0
356	20231207	133900	460772000	5580	5580	5580	5580	0
357	20231207	133800	460772000	5580	5580	5580	5580	0
358	20231207	133700	460772000	5580	5580	5580	5580	1
359	20231207	133600	460766420	5570	5570	5570	5570	300
360	20231207	133500	459095420	5580	5580	5580	5580	0
361	20231207	133400	459095420	5580	5580	5580	5580	0
362	20231207	133300	459095420	5580	5580	5580	5580	0
363	20231207	133200	459095420	5580	5580	5580	5580	0
364	20231207	133100	459095420	5580	5580	5580	5580	0
365	20231207	133000	459095420	5580	5580	5580	5580	0
366	20231207	132900	459095420	5580	5580	5580	5580	0
367	20231207	132800	459095420	5580	5570	5580	5570	2
368	20231207	132700	459084270	5580	5580	5580	5580	0
369	20231207	132600	459084270	5580	5580	5580	5580	1
370	20231207	132500	459078690	5570	5570	5570	5570	30
371	20231207	132400	458911590	5580	5570	5580	5570	4
372	20231207	132300	458889300	5570	5570	5580	5570	14
373	20231207	132200	458811310	5580	5580	5580	5580	0
374	20231207	132100	458811310	5580	5580	5580	5580	1
375	20231207	132000	458805730	5570	5570	5570	5570	2
376	20231207	131900	458794590	5580	5580	5580	5580	0
377	20231207	131800	458794590	5580	5580	5580	5580	0
378	20231207	131700	458794590	5580	5580	5580	5580	1
379	20231207	131600	458789010	5570	5570	5570	5570	0
380	20231207	131500	458789010	5570	5570	5570	5570	306
381	20231207	131400	457084590	5580	5580	5580	5580	0
382	20231207	131300	457084590	5580	5580	5580	5580	0
383	20231207	131200	457084590	5580	5580	5580	5580	6
384	20231207	131100	457051110	5570	5570	5570	5570	400
385	20231207	131000	454823110	5570	5570	5570	5570	258
386	20231207	130900	453386050	5570	5570	5570	5570	0
387	20231207	130800	453386050	5570	5570	5570	5570	0
388	20231207	130700	453386050	5570	5570	5570	5570	0
389	20231207	130600	453386050	5570	5570	5570	5570	0
390	20231207	130500	453386050	5570	5570	5570	5570	1
391	20231207	130400	453380480	5570	5570	5570	5570	0
392	20231207	130300	453380480	5570	5570	5570	5570	0
393	20231207	130200	453380480	5570	5570	5570	5570	0
394	20231207	130100	453380480	5570	5570	5570	5570	0
395	20231207	130000	453380480	5570	5570	5570	5560	483
396	20231207	125900	450694170	5570	5570	5570	5570	0
397	20231207	125800	450694170	5570	5570	5570	5570	0
398	20231207	125700	450694170	5570	5570	5570	5570	0
399	20231207	125600	450694170	5570	5570	5570	5570	0
400	20231207	125500	450694170	5570	5570	5570	5570	0
401	20231207	125400	450694170	5570	5570	5570	5570	0
402	20231207	125300	450694170	5570	5570	5570	5570	3
403	20231207	125200	450677460	5560	5560	5560	5560	0
404	20231207	125100	450677460	5560	5560	5560	5560	5
405	20231207	125000	450649660	5570	5570	5570	5570	0
406	20231207	124900	450649660	5570	5570	5570	5570	3
407	20231207	124800	450632950	5560	5560	5560	5560	0
408	20231207	124700	450632950	5560	5560	5560	5560	1
409	20231207	124600	450627390	5580	5570	5580	5550	194
410	20231207	124500	449546180	5580	5580	5580	5580	0
411	20231207	124400	449546180	5580	5580	5580	5580	0
412	20231207	124300	449546180	5580	5580	5580	5580	0
413	20231207	124200	449546180	5580	5580	5580	5580	0
414	20231207	124100	449546180	5580	5560	5580	5550	402
415	20231207	124000	447314420	5580	5580	5580	5580	0
416	20231207	123900	447314420	5580	5580	5580	5580	0
417	20231207	123800	447314420	5580	5580	5580	5580	0
418	20231207	123700	447314420	5580	5580	5580	5580	0
419	20231207	123600	447314420	5580	5580	5580	5580	0
420	20231207	123500	447314420	5580	5580	5580	5580	30
421	20231207	123400	447147020	5580	5570	5580	5570	48
422	20231207	123300	446879280	5570	5570	5570	5570	0
423	20231207	123200	446879280	5570	5570	5570	5570	0
424	20231207	123100	446879280	5570	5570	5570	5570	0
425	20231207	123000	446879280	5570	5570	5570	5570	0
426	20231207	122900	446879280	5570	5570	5570	5570	5
427	20231207	122800	446851430	5580	5580	5580	5580	0
428	20231207	122700	446851430	5580	5580	5580	5580	0
429	20231207	122600	446851430	5580	5580	5580	5580	0
430	20231207	122500	446851430	5580	5580	5580	5580	0
431	20231207	122400	446851430	5580	5580	5580	5580	0
432	20231207	122300	446851430	5580	5580	5580	5580	0
433	20231207	122200	446851430	5580	5580	5580	5580	0
434	20231207	122100	446851430	5580	5580	5580	5580	0
435	20231207	122000	446851430	5580	5580	5580	5580	0
436	20231207	121900	446851430	5580	5580	5580	5580	0
437	20231207	121800	446851430	5580	5550	5580	5540	1215
438	20231207	121700	440115650	5580	5580	5580	5580	0
439	20231207	121600	440115650	5580	5580	5580	5580	0
440	20231207	121500	440115650	5580	5580	5580	5580	20
441	20231207	121400	440004050	5580	5580	5580	5580	0
442	20231207	121300	440004050	5580	5570	5580	5570	502
443	20231207	121200	437207890	5570	5570	5570	5570	0
444	20231207	121100	437207890	5570	5570	5570	5570	0
445	20231207	121000	437207890	5570	5570	5570	5570	1
446	20231207	120900	437202320	5550	5550	5550	5550	125
447	20231207	120800	436508570	5570	5560	5570	5560	23
448	20231207	120700	436380480	5540	5540	5540	5540	1602
449	20231207	120600	427505400	5560	5560	5560	5560	2
450	20231207	120500	427494280	5540	5550	5550	5540	300
451	20231207	120400	425831830	5580	5560	5580	5550	953
452	20231207	120300	420538580	5580	5580	5580	5580	17
453	20231207	120200	420443720	5580	5580	5580	5580	12
454	20231207	120100	420376760	5580	5580	5580	5560	90
455	20231207	120000	419876320	5580	5580	5580	5580	0
456	20231207	115900	419876320	5580	5580	5580	5580	0
457	20231207	115800	419876320	5580	5580	5580	5580	0
458	20231207	115700	419876320	5580	5580	5580	5580	0
459	20231207	115600	419876320	5580	5580	5580	5580	0
460	20231207	115500	419876320	5580	5580	5580	5580	15
461	20231207	115400	419792620	5570	5570	5570	5570	280
462	20231207	115300	418233020	5570	5570	5570	5570	22
463	20231207	115200	418110480	5570	5570	5570	5570	85
464	20231207	115100	417637030	5570	5570	5570	5570	0
465	20231207	115000	417637030	5570	5570	5570	5570	0
466	20231207	114900	417637030	5570	5570	5570	5570	0
467	20231207	114800	417637030	5570	5570	5570	5570	0
468	20231207	114700	417637030	5570	5570	5570	5570	0
469	20231207	114600	417637030	5570	5570	5570	5570	0
470	20231207	114500	417637030	5570	5570	5570	5570	0
471	20231207	114400	417637030	5570	5570	5570	5570	0
472	20231207	114300	417637030	5570	5570	5570	5570	1
473	20231207	114200	417631460	5570	5570	5570	5570	0
474	20231207	114100	417631460	5570	5570	5570	5570	0
475	20231207	114000	417631460	5570	5570	5570	5570	1
476	20231207	113900	417625890	5550	5550	5550	5550	7
477	20231207	113800	417587040	5550	5550	5550	5550	77
478	20231207	113700	417159690	5570	5570	5570	5570	0
479	20231207	113600	417159690	5570	5570	5570	5570	0
480	20231207	113500	417159690	5570	5560	5570	5560	12
481	20231207	113400	417092870	5550	5550	5550	5550	0
482	20231207	113300	417092870	5550	5550	5550	5550	0
483	20231207	113200	417092870	5550	5550	5550	5550	0
484	20231207	113100	417092870	5550	5550	5550	5550	100
485	20231207	113000	416537870	5560	5560	5560	5560	565
486	20231207	112900	413396470	5560	5560	5560	5560	14
487	20231207	112800	413318630	5560	5560	5560	5560	1000
488	20231207	112700	407758630	5560	5560	5560	5560	0
489	20231207	112600	407758630	5560	5540	5560	5540	3
490	20231207	112500	407741990	5560	5560	5560	5560	0
491	20231207	112400	407741990	5560	5560	5560	5560	0
492	20231207	112300	407741990	5560	5560	5560	5560	0
493	20231207	112200	407741990	5560	5560	5560	5560	0
494	20231207	112100	407741990	5560	5560	5560	5560	4
495	20231207	112000	407719750	5540	5540	5560	5540	284
496	20231207	111900	406146170	5550	5550	5550	5550	3
497	20231207	111800	406129520	5550	5550	5550	5550	300
498	20231207	111700	404464520	5560	5560	5560	5560	17
499	20231207	111600	404370000	5570	5570	5570	5570	0
500	20231207	111500	404370000	5570	5570	5570	5570	0
501	20231207	111400	404370000	5570	5540	5570	5540	437
502	20231207	111300	401948990	5570	5570	5570	5570	0
503	20231207	111200	401948990	5570	5570	5570	5570	0
504	20231207	111100	401948990	5570	5570	5570	5570	2
505	20231207	111000	401937850	5570	5550	5570	5530	67
506	20231207	110900	401565960	5530	5530	5530	5530	500
507	20231207	110800	398800960	5530	5530	5530	5530	1
508	20231207	110700	398795430	5520	5520	5520	5520	0
509	20231207	110600	398795430	5520	5520	5520	5520	82
510	20231207	110500	398342790	5550	5550	5550	5550	0
511	20231207	110400	398342790	5550	5550	5550	5550	20
512	20231207	110300	398231790	5520	5530	5530	5520	1001
513	20231207	110200	392705110	5530	5530	5530	5530	100
514	20231207	110100	392152110	5530	5530	5530	5530	122
515	20231207	110000	391477450	5550	5530	5550	5520	423
516	20231207	105900	389139180	5550	5550	5550	5550	1
517	20231207	105800	389133630	5530	5550	5550	5530	106
518	20231207	105700	388547250	5550	5550	5550	5550	90
519	20231207	105600	388047750	5550	5570	5570	5550	818
520	20231207	105500	383507810	5560	5560	5560	5560	85
521	20231207	105400	383035210	5550	5550	5550	5550	6
522	20231207	105300	383001910	5550	5550	5550	5550	100
523	20231207	105200	382446910	5550	5540	5550	5530	4002
524	20231207	105100	360315800	5550	5540	5550	5540	862
525	20231207	105000	355540300	5540	5540	5540	5540	1140
526	20231207	104900	349224700	5550	5550	5550	5550	1
527	20231207	104800	349219150	5540	5540	5540	5540	0
528	20231207	104700	349219150	5540	5540	5540	5540	34
529	20231207	104600	349030790	5550	5560	5560	5550	37
530	20231207	104500	348825380	5570	5570	5570	5570	0
531	20231207	104400	348825380	5570	5570	5570	5570	0
532	20231207	104300	348825380	5570	5570	5570	5570	0
533	20231207	104200	348825380	5570	5560	5570	5560	16
534	20231207	104100	348736400	5570	5570	5570	5570	0
535	20231207	104000	348736400	5570	5570	5570	5570	0
536	20231207	103900	348736400	5570	5570	5570	5570	0
537	20231207	103800	348736400	5570	5570	5570	5570	0
538	20231207	103700	348736400	5570	5570	5570	5570	0
539	20231207	103600	348736400	5570	5570	5570	5570	2
540	20231207	103500	348725260	5560	5560	5560	5560	0
541	20231207	103400	348725260	5560	5560	5560	5560	0
542	20231207	103300	348725260	5560	5560	5560	5560	0
543	20231207	103200	348725260	5560	5560	5560	5560	0
544	20231207	103100	348725260	5560	5560	5560	5560	10
545	20231207	103000	348669660	5570	5570	5570	5570	0
546	20231207	102900	348669660	5570	5570	5570	5570	0
547	20231207	102800	348669660	5570	5570	5570	5570	0
548	20231207	102700	348669660	5570	5570	5570	5570	1
549	20231207	102600	348664090	5550	5530	5550	5530	904
550	20231207	102500	343660890	5530	5530	5530	5530	3151
551	20231207	102400	326235860	5530	5550	5550	5530	2421
552	20231207	102300	312830590	5550	5550	5550	5550	0
553	20231207	102200	312830590	5550	5550	5550	5550	23
554	20231207	102100	312702940	5550	5550	5550	5550	200
555	20231207	102000	311592940	5540	5550	5560	5540	2250
556	20231207	101900	299114180	5540	5540	5540	5540	0
557	20231207	101800	299114180	5540	5550	5550	5540	175
558	20231207	101700	298142980	5550	5550	5550	5550	921
559	20231207	101600	293031430	5570	5570	5570	5570	1
560	20231207	101500	293025860	5570	5550	5570	5550	43
561	20231207	101400	292787190	5570	5550	5570	5550	61
562	20231207	101300	292448580	5550	5550	5550	5550	2942
563	20231207	101200	276120480	5570	5550	5570	5550	1001
564	20231207	101100	270564910	5570	5570	5580	5570	3
565	20231207	101000	270548190	5570	5570	5570	5570	0
566	20231207	100900	270548190	5570	5550	5570	5550	2473
567	20231207	100800	256819280	5560	5560	5560	5560	226
568	20231207	100700	255562720	5560	5550	5560	5550	399
569	20231207	100600	253348240	5560	5550	5560	5550	101
570	20231207	100500	252787680	5560	5560	5560	5560	1
571	20231207	100400	252782120	5560	5560	5560	5560	2
572	20231207	100300	252771000	5560	5560	5560	5550	539
573	20231207	100200	249774170	5560	5560	5580	5560	186
574	20231207	100100	248739990	5580	5580	5580	5580	3
575	20231207	100000	248723250	5580	5560	5580	5560	101
576	20231207	095900	248161670	5580	5560	5580	5560	2
577	20231207	095800	248150530	5580	5570	5580	5560	900
578	20231207	095700	243146290	5580	5570	5580	5560	1441
579	20231207	095600	235133770	5580	5580	5580	5580	360
580	20231207	095500	233124970	5600	5600	5600	5600	1
581	20231207	095400	233119370	5580	5580	5580	5580	150
582	20231207	095300	232282370	5600	5600	5600	5600	2
583	20231207	095200	232271170	5600	5600	5600	5600	0
584	20231207	095100	232271170	5600	5600	5600	5600	0
585	20231207	095000	232271170	5600	5600	5600	5600	1
586	20231207	094900	232265570	5600	5580	5600	5580	30
587	20231207	094800	232098130	5580	5580	5580	5580	500
588	20231207	094700	229308130	5580	5570	5580	5570	37
589	20231207	094600	229102020	5580	5580	5580	5580	98
590	20231207	094500	228555180	5570	5570	5570	5570	22
591	20231207	094400	228432640	5560	5560	5580	5560	58
592	20231207	094300	228110140	5560	5560	5560	5560	0
593	20231207	094200	228110140	5560	5560	5560	5560	0
594	20231207	094100	228110140	5560	5560	5560	5560	859
595	20231207	094000	223334100	5580	5560	5580	5560	192
596	20231207	093900	222266120	5560	5570	5570	5560	29
597	20231207	093800	222104850	5580	5580	5580	5580	418
598	20231207	093700	219772410	5580	5580	5580	5580	5
599	20231207	093600	219744510	5550	5550	5550	5550	255
600	20231207	093500	218329260	5550	5550	5580	5550	654
601	20231207	093400	214687680	5550	5550	5550	5550	5681
602	20231207	093300	183158130	5550	5550	5550	5550	0
603	20231207	093200	183158130	5550	5550	5560	5550	43
604	20231207	093100	182919410	5560	5580	5580	5560	13286
605	20231207	093000	108809220	5580	5580	5580	5580	400
606	20231207	092900	106577220	5580	5610	5610	5580	1220
607	20231207	092800	99757130	5620	5620	5620	5620	2
608	20231207	092700	99745890	5620	5590	5620	5590	504
609	20231207	092600	96924760	5590	5590	5590	5590	68
610	20231207	092500	96544640	5600	5600	5600	5600	0
611	20231207	092400	96544640	5600	5610	5610	5600	1451
612	20231207	092300	88419030	5600	5610	5610	5600	80
613	20231207	092200	87971010	5610	5610	5620	5610	393
614	20231207	092100	85766270	5610	5600	5610	5600	580
615	20231207	092000	82518230	5590	5600	5600	5590	598
616	20231207	091900	79175390	5590	5600	5600	5590	177
617	20231207	091800	78185940	5580	5590	5590	5580	1105
618	20231207	091700	72019700	5600	5600	5600	5600	0
619	20231207	091600	72019700	5600	5610	5610	5600	6
620	20231207	091500	71986060	5610	5600	5610	5600	13
621	20231207	091400	71913190	5590	5600	5600	5590	100
622	20231207	091300	71354150	5620	5620	5620	5620	0
623	20231207	091200	71354150	5620	5580	5620	5580	324
624	20231207	091100	69546150	5590	5590	5590	5590	2535
625	20231207	091000	55375500	5590	5630	5630	5590	11
626	20231207	090900	55313970	5630	5600	5630	5590	198
627	20231207	090800	54206360	5630	5640	5640	5600	1468
628	20231207	090700	45985420	5600	5610	5610	5600	1700
629	20231207	090600	36461790	5610	5650	5650	5610	81
630	20231207	090500	36007300	5610	5610	5620	5610	119
631	20231207	090400	35339170	5610	5660	5660	5610	1443
632	20231207	090300	27243620	5660	5620	5660	5610	1132
633	20231207	090200	20882740	5660	5630	5660	5630	401
634	20231207	090100	18625080	5660	5660	5660	5660	1
635	20231207	090000	18619420	5620	5620	5650	5620	3130